Elringklinger AG NA O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.235	4.235	4.235	4.235	4.127	0
2026-02-03	4.253	4.253	4.253	4.253	4.144	0
2026-02-02	4.238	4.238	4.238	4.238	4.130	0
2026-01-30	4.265	4.310	4.265	4.298	4.188	1,770
2026-01-29	4.218	4.218	4.218	4.218	4.110	0
2026-01-28	4.278	4.290	4.250	4.275	4.166	122
2026-01-27	4.258	4.295	4.258	4.258	4.149	3
2026-01-26	4.270	4.300	4.253	4.253	4.144	1,508
2026-01-23	4.335	4.373	4.288	4.373	4.261	3,840
2026-01-22	4.208	4.345	4.190	4.345	4.234	1,735
2026-01-21	4.170	4.180	4.150	4.175	4.069	471
2026-01-20	4.245	4.245	4.218	4.218	4.110	400
2026-01-19	4.280	4.300	4.160	4.280	4.171	2,461
2026-01-16	4.355	4.358	4.335	4.358	4.247	1,502
2026-01-15	4.325	4.335	4.325	4.325	4.215	1
2026-01-14	4.338	4.338	4.338	4.338	4.227	0
2026-01-13	4.330	4.390	4.320	4.375	4.264	6,293
2026-01-12	4.275	4.360	4.275	4.343	4.232	613
2026-01-09	4.173	4.330	4.150	4.243	4.135	5,660
2026-01-08	4.238	4.260	4.215	4.223	4.115	37
2026-01-07	4.253	4.253	4.250	4.253	4.144	22
2026-01-06	4.255	4.300	4.240	4.253	4.144	6,193
2026-01-05	4.205	4.300	4.205	4.255	4.147	1,523
2026-01-02	4.303	4.345	4.245	4.310	4.200	4,799
2025-12-31	4.288	4.288	4.288	4.288	4.178	0
2025-12-30	4.230	4.288	4.230	4.288	4.178	3,629
2025-12-29	4.245	4.325	4.200	4.258	4.149	7,705
2025-12-24	4.288	4.288	4.288	4.288	4.178	0
2025-12-23	4.310	4.310	4.288	4.288	4.178	466
2025-12-22	4.268	4.360	4.230	4.360	4.249	3,426
2025-12-19	4.235	4.330	4.235	4.290	4.181	5,330
2025-12-18	4.193	4.315	4.039	4.203	4.096	23,155
2025-12-17	4.203	4.285	4.200	4.253	4.144	2,767
2025-12-16	4.168	4.240	4.168	4.168	4.061	2,401
2025-12-15	4.073	4.200	4.050	4.175	4.069	15,412
2025-12-12	4.060	4.135	4.060	4.080	3.976	3,778
2025-12-11	4.070	4.070	4.040	4.070	3.966	900
2025-12-10	4.038	4.075	4.038	4.038	3.935	2,690
2025-12-09	4.018	4.113	3.935	4.113	4.008	70
2025-12-08	4.023	4.060	4.015	4.020	3.918	126
2025-12-05	4.005	4.045	4.005	4.025	3.923	4,147
2025-12-04	4.015	4.035	4.000	4.015	3.913	121
2025-12-03	4.060	4.080	4.040	4.040	3.937	2,320
2025-12-02	4.058	4.058	4.058	4.058	3.954	0
2025-12-01	4.078	4.100	4.078	4.078	3.974	6,737
2025-11-28	4.028	4.050	4.000	4.033	3.930	1,254
2025-11-27	4.003	4.005	3.970	4.005	3.903	3,747
2025-11-26	3.990	3.990	3.975	3.990	3.888	1,902
2025-11-25	4.020	4.030	3.975	4.000	3.898	100
2025-11-24	4.018	4.018	4.010	4.018	3.915	1,877
2025-11-21	4.033	4.033	4.000	4.033	3.930	1,194
2025-11-20	4.050	4.050	4.038	4.043	3.940	160
2025-11-19	4.023	4.023	3.995	4.023	3.920	480
2025-11-18	4.040	4.075	3.990	4.015	3.913	15
2025-11-17	3.973	4.070	3.920	4.060	3.957	158
2025-11-14	4.050	4.050	3.988	3.988	3.886	12
2025-11-13	4.135	4.165	4.093	4.093	3.988	11
2025-11-12	4.120	4.190	4.120	4.190	4.083	15
2025-11-11	3.985	4.030	3.983	3.983	3.881	90
2025-11-10	4.113	4.185	4.005	4.025	3.923	2,290

← NewerPage 4 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.1500 EUR
2025-05-19	0.1500 EUR
2024-05-17	0.1500 EUR
2023-05-17	0.1500 EUR
2022-05-20	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.