Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.970 | 3.995 | 3.945 | 3.945 | 3.845 | 6 |
| 2025-11-06 | 4.133 | 4.195 | 3.938 | 3.938 | 3.837 | 7,057 |
| 2025-11-05 | 4.065 | 4.065 | 4.000 | 4.000 | 3.898 | 17 |
| 2025-11-04 | 4.028 | 4.030 | 4.000 | 4.015 | 3.913 | 3,155 |
| 2025-11-03 | 4.040 | 4.080 | 4.025 | 4.040 | 3.937 | 141 |
| 2025-10-31 | 4.070 | 4.070 | 4.010 | 4.025 | 3.923 | 221 |
| 2025-10-30 | 4.088 | 4.088 | 4.050 | 4.050 | 3.947 | 315 |
| 2025-10-29 | 4.085 | 4.085 | 4.085 | 4.085 | 3.981 | 17 |
| 2025-10-28 | 4.095 | 4.095 | 4.030 | 4.065 | 3.962 | 4,386 |
| 2025-10-27 | 4.060 | 4.060 | 4.045 | 4.045 | 3.942 | 12 |
| 2025-10-24 | 4.170 | 4.220 | 4.143 | 4.143 | 4.037 | 0 |
| 2025-10-23 | 4.178 | 4.235 | 4.178 | 4.178 | 4.071 | 1 |
| 2025-10-22 | 4.115 | 4.115 | 4.045 | 4.063 | 3.959 | 139 |
| 2025-10-21 | 4.100 | 4.100 | 4.070 | 4.100 | 3.996 | 1,600 |
← NewerPage 5 of 5 · 254 trading days
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.