Elringklinger AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	4.113	4.185	4.005	4.025	3.923	2,290
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
2025-10-20	4.090	4.105	4.080	4.080	3.976	7
2025-10-17	4.075	4.100	4.073	4.073	3.969	1,550
2025-10-16	4.150	4.150	4.060	4.070	3.966	179
2025-10-15	4.185	4.185	4.143	4.143	4.037	1
2025-10-14	4.190	4.190	4.115	4.175	4.069	22,320
2025-10-13	4.400	4.400	4.185	4.188	4.081	869
2025-10-10	4.270	4.435	4.270	4.435	4.322	6,164
2025-10-09	4.248	4.260	4.168	4.168	4.061	16,458
2025-10-08	4.258	4.300	4.188	4.188	4.081	2,505
2025-10-07	4.160	4.255	4.160	4.230	4.122	472
2025-10-06	4.388	4.410	4.150	4.155	4.049	5,859
2025-10-03	4.355	4.363	4.335	4.363	4.251	48
2025-10-02	4.480	4.480	4.300	4.335	4.225	7,114
2025-10-01	4.650	4.700	4.465	4.480	4.366	1,943
2025-09-30	4.603	4.603	4.600	4.603	4.485	27
2025-09-29	4.605	4.605	4.600	4.605	4.488	276
2025-09-26	4.605	4.605	4.600	4.605	4.488	286
2025-09-25	4.605	4.610	4.600	4.605	4.488	2,032
2025-09-24	4.620	4.620	4.600	4.620	4.502	4,460
2025-09-23	4.673	4.675	4.600	4.665	4.546	768
2025-09-22	4.625	4.663	4.600	4.613	4.495	223
2025-09-19	4.660	4.725	4.600	4.673	4.554	1,763
2025-09-18	4.668	4.730	4.615	4.670	4.551	32
2025-09-17	4.638	4.638	4.605	4.638	4.519	5
2025-09-16	4.640	4.711	4.630	4.660	4.541	9,651
2025-09-15	4.655	4.660	4.625	4.633	4.515	13,030
2025-09-12	4.653	4.686	4.640	4.640	4.522	45
2025-09-11	4.675	4.685	4.615	4.643	4.524	56
2025-09-10	4.670	4.685	4.630	4.643	4.524	270
2025-09-09	4.688	4.725	4.670	4.690	4.571	140
2025-09-08	4.693	4.730	4.655	4.685	4.566	1,889
2025-09-05	4.703	4.750	4.680	4.723	4.602	495
2025-09-04	4.700	4.738	4.660	4.668	4.549	1,543
2025-09-03	4.703	4.790	4.700	4.713	4.593	2,455
2025-09-02	4.845	4.895	4.733	4.733	4.612	37
2025-09-01	4.748	4.890	4.690	4.795	4.673	989
2025-08-29	4.730	4.770	4.730	4.768	4.646	2,218
2025-08-28	4.673	4.673	4.673	4.673	4.554	0
2025-08-27	4.673	4.685	4.655	4.673	4.554	183
2025-08-26	4.658	4.685	4.625	4.658	4.539	112
2025-08-22	4.640	4.650	4.628	4.628	4.510	2
2025-08-21	4.615	4.660	4.615	4.655	4.537	1,032
2025-08-20	4.570	4.585	4.570	4.570	4.454	2
2025-08-19	4.595	4.620	4.595	4.610	4.493	3,582
2025-08-18	4.520	4.600	4.445	4.560	4.444	3,247

← NewerPage 5 of 22 · 1,263 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.