Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.568 | 4.593 | 4.550 | 4.593 | 4.476 | 70 |
| 2025-05-21 | 4.768 | 4.785 | 4.550 | 4.598 | 4.480 | 736 |
| 2025-05-20 | 4.990 | 4.990 | 4.860 | 4.860 | 4.736 | 192 |
| 2025-05-19 | 4.935 | 5.040 | 4.894 | 5.025 | 4.897 | 824 |
| 2025-05-16 | 4.850 | 5.100 | 4.785 | 5.033 | 4.758 | 118 |
| 2025-05-15 | 4.860 | 4.945 | 4.755 | 4.863 | 4.597 | 750 |
| 2025-05-14 | 4.870 | 4.955 | 4.810 | 4.865 | 4.600 | 226 |
| 2025-05-13 | 5.000 | 5.000 | 4.873 | 4.873 | 4.607 | 71 |
| 2025-05-12 | 4.945 | 5.050 | 4.890 | 4.920 | 4.652 | 594 |
| 2025-05-09 | 4.940 | 5.080 | 4.900 | 4.970 | 4.699 | 155 |
| 2025-05-08 | 4.870 | 4.885 | 4.705 | 4.783 | 4.522 | 79 |
| 2025-05-07 | 5.170 | 5.200 | 4.940 | 4.960 | 4.690 | 342 |
| 2025-05-06 | 5.070 | 5.090 | 5.070 | 5.080 | 4.803 | 1,179 |
| 2025-05-02 | 4.890 | 4.900 | 4.890 | 4.890 | 4.623 | 200 |
| 2025-05-01 | 4.838 | 4.838 | 4.838 | 4.838 | 4.574 | 0 |
| 2025-04-30 | 4.860 | 4.860 | 4.838 | 4.838 | 4.574 | 3 |
| 2025-04-29 | 4.950 | 5.000 | 4.898 | 4.898 | 4.631 | 25 |
| 2025-04-28 | 4.850 | 4.970 | 4.850 | 4.923 | 4.654 | 1,013 |
| 2025-04-25 | 4.680 | 4.680 | 4.680 | 4.680 | 4.425 | 0 |
| 2025-04-24 | 4.730 | 4.730 | 4.730 | 4.730 | 4.472 | 0 |
| 2025-04-23 | 4.853 | 4.965 | 4.853 | 4.853 | 4.588 | 5 |
| 2025-04-22 | 4.665 | 4.713 | 4.625 | 4.713 | 4.456 | 50 |
| 2025-04-17 | 4.638 | 4.638 | 4.638 | 4.638 | 4.385 | 0 |
| 2025-04-16 | 4.700 | 4.700 | 4.668 | 4.668 | 4.413 | 3 |
| 2025-04-15 | 4.823 | 4.880 | 4.720 | 4.740 | 4.482 | 209 |
| 2025-04-14 | 4.773 | 4.815 | 4.725 | 4.790 | 4.529 | 161 |
| 2025-04-11 | 4.893 | 4.900 | 4.475 | 4.580 | 4.330 | 2,827 |
| 2025-04-10 | 4.863 | 4.990 | 4.740 | 4.823 | 4.560 | 882 |
| 2025-04-09 | 4.430 | 4.595 | 4.430 | 4.595 | 4.345 | 322 |
| 2025-04-08 | 4.435 | 4.435 | 4.390 | 4.423 | 4.181 | 70 |
| 2025-04-07 | 4.200 | 4.350 | 4.120 | 4.245 | 4.014 | 620 |
| 2025-04-04 | 4.693 | 4.755 | 4.505 | 4.693 | 4.437 | 280 |
| 2025-04-03 | 4.830 | 4.840 | 4.695 | 4.743 | 4.484 | 7 |
| 2025-04-02 | 4.903 | 4.903 | 4.903 | 4.903 | 4.635 | 0 |
| 2025-04-01 | 4.725 | 4.910 | 4.695 | 4.863 | 4.597 | 6 |
| 2025-03-31 | 4.813 | 4.825 | 4.630 | 4.728 | 4.470 | 113 |
| 2025-03-28 | 4.650 | 4.910 | 4.630 | 4.848 | 4.583 | 1,311 |
| 2025-03-27 | 4.578 | 4.588 | 4.485 | 4.588 | 4.337 | 269 |
| 2025-03-26 | 4.720 | 4.720 | 4.650 | 4.650 | 4.397 | 109,614 |
| 2025-03-25 | 4.550 | 4.745 | 4.395 | 4.718 | 4.460 | 730 |
| 2025-03-24 | 4.563 | 4.563 | 4.505 | 4.563 | 4.314 | 9 |
| 2025-03-21 | 4.720 | 4.775 | 4.515 | 4.515 | 4.269 | 176 |
| 2025-03-20 | 4.630 | 4.690 | 4.600 | 4.670 | 4.415 | 308 |
| 2025-03-19 | 4.755 | 4.755 | 4.610 | 4.665 | 4.411 | 1,681 |
| 2025-03-18 | 4.575 | 4.755 | 4.505 | 4.720 | 4.463 | 823 |
| 2025-03-17 | 4.400 | 4.530 | 4.360 | 4.530 | 4.283 | 1,472 |
| 2025-03-14 | 4.350 | 4.385 | 4.300 | 4.385 | 4.146 | 625 |
| 2025-03-13 | 4.390 | 4.390 | 4.275 | 4.355 | 4.118 | 679 |
| 2025-03-12 | 4.405 | 4.475 | 4.355 | 4.460 | 4.217 | 663 |
| 2025-03-11 | 4.478 | 4.481 | 4.395 | 4.443 | 4.200 | 102,509 |
| 2025-03-10 | 4.450 | 4.478 | 4.395 | 4.478 | 4.233 | 344 |
| 2025-03-07 | 4.518 | 4.535 | 4.500 | 4.535 | 4.288 | 437 |
| 2025-03-06 | 4.420 | 4.528 | 4.420 | 4.528 | 4.281 | 345 |
| 2025-03-05 | 4.210 | 4.340 | 4.175 | 4.325 | 4.089 | 1,022 |
| 2025-03-04 | 4.160 | 4.160 | 4.090 | 4.090 | 3.867 | 2,759 |
| 2025-03-03 | 4.280 | 4.280 | 4.235 | 4.250 | 4.018 | 9 |
| 2025-02-28 | 4.215 | 4.230 | 4.150 | 4.230 | 3.999 | 120 |
| 2025-02-27 | 4.263 | 4.300 | 4.180 | 4.290 | 4.056 | 5,339 |
| 2025-02-26 | 4.193 | 4.310 | 4.165 | 4.275 | 4.042 | 598 |
| 2025-02-25 | 4.155 | 4.178 | 4.105 | 4.178 | 3.950 | 213 |
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.