Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.480 | 4.660 | 4.460 | 4.640 | 4.522 | 5,434 |
| 2025-08-13 | 4.553 | 4.595 | 4.553 | 4.553 | 4.437 | 325 |
| 2025-08-12 | 4.565 | 4.615 | 4.565 | 4.568 | 4.451 | 182 |
| 2025-08-11 | 4.568 | 4.605 | 4.568 | 4.568 | 4.451 | 6 |
| 2025-08-08 | 4.530 | 4.625 | 4.450 | 4.565 | 4.449 | 4,206 |
| 2025-08-07 | 4.435 | 4.538 | 4.365 | 4.538 | 4.422 | 3,040 |
| 2025-08-06 | 4.350 | 4.453 | 4.340 | 4.453 | 4.339 | 4,250 |
| 2025-08-05 | 4.375 | 4.420 | 4.350 | 4.368 | 4.256 | 30 |
| 2025-08-04 | 4.330 | 4.385 | 4.330 | 4.345 | 4.234 | 5,411 |
| 2025-08-01 | 4.325 | 4.370 | 4.305 | 4.338 | 4.227 | 5,174 |
| 2025-07-31 | 4.400 | 4.400 | 4.335 | 4.378 | 4.266 | 902 |
| 2025-07-30 | 4.415 | 4.415 | 4.386 | 4.400 | 4.288 | 3,047 |
| 2025-07-29 | 4.388 | 4.430 | 4.375 | 4.415 | 4.303 | 1,400 |
| 2025-07-28 | 4.400 | 4.450 | 4.400 | 4.418 | 4.305 | 3,326 |
| 2025-07-25 | 4.380 | 4.420 | 4.340 | 4.368 | 4.256 | 4,286 |
| 2025-07-24 | 4.375 | 4.420 | 4.350 | 4.403 | 4.290 | 2,005 |
| 2025-07-23 | 4.405 | 4.405 | 4.330 | 4.400 | 4.288 | 2,842 |
| 2025-07-22 | 4.388 | 4.448 | 4.330 | 4.448 | 4.334 | 4,192 |
| 2025-07-21 | 4.325 | 4.390 | 4.300 | 4.358 | 4.247 | 3,295 |
| 2025-07-18 | 4.370 | 4.370 | 4.313 | 4.313 | 4.203 | 326 |
| 2025-07-17 | 4.378 | 4.415 | 4.378 | 4.393 | 4.281 | 165 |
| 2025-07-16 | 4.390 | 4.390 | 4.350 | 4.378 | 4.266 | 314 |
| 2025-07-15 | 4.545 | 4.545 | 4.390 | 4.423 | 4.310 | 580 |
| 2025-07-14 | 4.590 | 4.590 | 4.500 | 4.548 | 4.432 | 4,070 |
| 2025-07-11 | 4.568 | 4.690 | 4.535 | 4.650 | 4.532 | 701 |
| 2025-07-10 | 4.568 | 4.660 | 4.568 | 4.608 | 4.490 | 7,228 |
| 2025-07-09 | 4.448 | 4.585 | 4.435 | 4.550 | 4.434 | 25,735 |
| 2025-07-08 | 4.400 | 4.480 | 4.365 | 4.465 | 4.351 | 5,244 |
| 2025-07-07 | 4.393 | 4.410 | 4.390 | 4.400 | 4.288 | 1,722 |
| 2025-07-04 | 4.448 | 4.488 | 4.410 | 4.488 | 4.373 | 28 |
| 2025-07-03 | 4.460 | 4.460 | 4.400 | 4.450 | 4.337 | 3,878 |
| 2025-07-02 | 4.418 | 4.590 | 4.400 | 4.555 | 4.439 | 3,510 |
| 2025-07-01 | 4.420 | 4.520 | 4.420 | 4.520 | 4.405 | 464 |
| 2025-06-30 | 4.470 | 4.525 | 4.418 | 4.418 | 4.305 | 1,975 |
| 2025-06-27 | 4.353 | 4.560 | 4.330 | 4.560 | 4.444 | 1,790 |
| 2025-06-26 | 4.355 | 4.355 | 4.300 | 4.355 | 4.244 | 414 |
| 2025-06-25 | 4.388 | 4.388 | 4.360 | 4.388 | 4.276 | 2 |
| 2025-06-24 | 4.373 | 4.390 | 4.370 | 4.390 | 4.278 | 1 |
| 2025-06-23 | 4.390 | 4.390 | 4.390 | 4.390 | 4.278 | 0 |
| 2025-06-20 | 4.420 | 4.440 | 4.420 | 4.440 | 4.327 | 261 |
| 2025-06-19 | 4.370 | 4.445 | 4.345 | 4.400 | 4.288 | 225 |
| 2025-06-18 | 4.348 | 4.385 | 4.335 | 4.348 | 4.237 | 3,710 |
| 2025-06-17 | 4.355 | 4.355 | 4.333 | 4.333 | 4.222 | 2 |
| 2025-06-16 | 4.420 | 4.505 | 4.420 | 4.420 | 4.307 | 2 |
| 2025-06-13 | 4.420 | 4.420 | 4.368 | 4.368 | 4.256 | 77 |
| 2025-06-12 | 4.465 | 4.513 | 4.465 | 4.513 | 4.398 | 1,864 |
| 2025-06-11 | 4.450 | 4.450 | 4.450 | 4.450 | 4.337 | 0 |
| 2025-06-10 | 4.490 | 4.490 | 4.460 | 4.460 | 4.346 | 14 |
| 2025-06-09 | 4.445 | 4.553 | 4.415 | 4.553 | 4.437 | 12 |
| 2025-06-06 | 4.385 | 4.495 | 4.330 | 4.380 | 4.269 | 424 |
| 2025-06-05 | 4.530 | 4.555 | 4.420 | 4.538 | 4.422 | 10,085 |
| 2025-06-04 | 4.425 | 4.425 | 4.425 | 4.425 | 4.312 | 3 |
| 2025-06-03 | 4.430 | 4.430 | 4.363 | 4.363 | 4.251 | 956 |
| 2025-06-02 | 4.550 | 4.585 | 4.470 | 4.538 | 4.422 | 83 |
| 2025-05-30 | 4.683 | 4.780 | 4.618 | 4.618 | 4.500 | 27 |
| 2025-05-29 | 4.735 | 4.735 | 4.605 | 4.728 | 4.607 | 110 |
| 2025-05-28 | 4.790 | 4.790 | 4.730 | 4.773 | 4.651 | 6,283 |
| 2025-05-27 | 4.505 | 4.663 | 4.505 | 4.663 | 4.544 | 74 |
| 2025-05-23 | 4.550 | 4.550 | 4.455 | 4.490 | 4.376 | 29 |
| 2025-05-22 | 4.568 | 4.593 | 4.550 | 4.593 | 4.476 | 70 |
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.