Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 4.175 | 4.175 | 4.085 | 4.175 | 3.947 | 384 |
| 2025-02-21 | 4.145 | 4.145 | 4.120 | 4.145 | 3.919 | 77 |
| 2025-02-20 | 4.230 | 4.275 | 4.100 | 4.155 | 3.929 | 795 |
| 2025-02-19 | 4.208 | 4.235 | 4.108 | 4.108 | 3.884 | 448 |
| 2025-02-18 | 4.210 | 4.210 | 4.115 | 4.170 | 3.943 | 1,479 |
| 2025-02-17 | 4.360 | 4.360 | 4.233 | 4.233 | 4.002 | 1,103 |
| 2025-02-14 | 4.350 | 4.385 | 4.305 | 4.343 | 4.106 | 663 |
| 2025-02-13 | 4.338 | 4.395 | 4.315 | 4.385 | 4.146 | 1,024 |
| 2025-02-12 | 4.400 | 4.400 | 4.288 | 4.288 | 4.054 | 249 |
| 2025-02-11 | 4.340 | 4.410 | 4.300 | 4.383 | 4.144 | 5,350 |
| 2025-02-10 | 4.360 | 4.360 | 4.270 | 4.360 | 4.122 | 737 |
| 2025-02-07 | 4.545 | 4.600 | 4.353 | 4.353 | 4.115 | 543 |
| 2025-02-06 | 4.500 | 4.540 | 4.475 | 4.528 | 4.281 | 11,969 |
| 2025-02-05 | 4.390 | 4.485 | 4.390 | 4.485 | 4.241 | 5,869 |
| 2025-02-04 | 4.520 | 4.590 | 4.390 | 4.390 | 4.151 | 836 |
| 2025-02-03 | 4.610 | 4.655 | 4.475 | 4.483 | 4.238 | 4,779 |
| 2025-01-31 | 4.913 | 4.920 | 4.773 | 4.773 | 4.512 | 258 |
| 2025-01-30 | 4.910 | 4.915 | 4.818 | 4.818 | 4.555 | 165 |
| 2025-01-29 | 4.760 | 4.925 | 4.760 | 4.903 | 4.635 | 471 |
| 2025-01-28 | 4.745 | 4.820 | 4.745 | 4.795 | 4.534 | 2,735 |
| 2025-01-27 | 4.805 | 4.850 | 4.665 | 4.723 | 4.465 | 12,423 |
| 2025-01-24 | 4.728 | 4.855 | 4.700 | 4.780 | 4.519 | 365 |
| 2025-01-23 | 4.708 | 4.710 | 4.605 | 4.693 | 4.437 | 28,676 |
| 2025-01-22 | 4.545 | 4.620 | 4.515 | 4.620 | 4.368 | 5,100 |
| 2025-01-21 | 4.450 | 4.550 | 4.415 | 4.485 | 4.241 | 148 |
| 2025-01-20 | 4.613 | 4.620 | 4.435 | 4.545 | 4.297 | 11,149 |
| 2025-01-17 | 4.480 | 4.540 | 4.480 | 4.510 | 4.264 | 21,038 |
| 2025-01-16 | 4.468 | 4.530 | 4.400 | 4.455 | 4.212 | 20,769 |
| 2025-01-15 | 4.380 | 4.450 | 4.380 | 4.448 | 4.205 | 24,475 |
| 2025-01-14 | 4.150 | 4.350 | 4.100 | 4.348 | 4.111 | 3,567 |
| 2025-01-13 | 4.215 | 4.260 | 4.215 | 4.260 | 4.028 | 21,255 |
| 2025-01-10 | 4.130 | 4.235 | 4.130 | 4.235 | 4.004 | 20,289 |
| 2025-01-09 | 4.145 | 4.155 | 4.105 | 4.148 | 3.921 | 352 |
| 2025-01-08 | 4.218 | 4.270 | 4.150 | 4.210 | 3.981 | 1,340 |
| 2025-01-07 | 4.280 | 4.280 | 4.280 | 4.280 | 4.047 | 0 |
| 2025-01-06 | 4.115 | 4.280 | 4.045 | 4.258 | 4.025 | 154 |
| 2025-01-03 | 4.155 | 4.195 | 4.090 | 4.153 | 3.926 | 34 |
| 2025-01-02 | 4.215 | 4.238 | 4.180 | 4.238 | 4.007 | 8,530 |
| 2024-12-31 | 4.240 | 4.240 | 4.240 | 4.240 | 4.009 | 0 |
| 2024-12-30 | 4.230 | 4.240 | 4.185 | 4.240 | 4.009 | 164 |
| 2024-12-27 | 4.190 | 4.285 | 4.180 | 4.240 | 4.009 | 4,229 |
| 2024-12-24 | 4.190 | 4.190 | 4.190 | 4.190 | 3.962 | 0 |
| 2024-12-23 | 4.123 | 4.190 | 4.080 | 4.190 | 3.962 | 88 |
| 2024-12-20 | 4.175 | 4.210 | 4.160 | 4.198 | 3.969 | 639 |
| 2024-12-19 | 4.140 | 4.195 | 4.110 | 4.195 | 3.966 | 255 |
| 2024-12-18 | 4.235 | 4.300 | 4.200 | 4.255 | 4.023 | 110 |
| 2024-12-17 | 4.220 | 4.300 | 4.205 | 4.225 | 3.995 | 866 |
| 2024-12-16 | 4.273 | 4.305 | 4.230 | 4.290 | 4.056 | 3,799 |
| 2024-12-13 | 4.315 | 4.335 | 4.293 | 4.293 | 4.059 | 108 |
| 2024-12-12 | 4.320 | 4.355 | 4.295 | 4.318 | 4.082 | 676 |
| 2024-12-11 | 4.250 | 4.403 | 4.240 | 4.403 | 4.163 | 236 |
| 2024-12-10 | 4.273 | 4.298 | 4.245 | 4.298 | 4.063 | 561 |
| 2024-12-09 | 4.195 | 4.265 | 4.195 | 4.265 | 4.033 | 895 |
| 2024-12-06 | 4.203 | 4.235 | 4.190 | 4.203 | 3.973 | 59 |
| 2024-12-05 | 4.075 | 4.200 | 4.050 | 4.183 | 3.955 | 856 |
| 2024-12-04 | 4.090 | 4.145 | 4.065 | 4.120 | 3.895 | 579 |
| 2024-12-03 | 4.128 | 4.135 | 4.073 | 4.073 | 3.851 | 993 |
| 2024-12-02 | 4.040 | 4.150 | 4.030 | 4.055 | 3.834 | 39 |
| 2024-11-29 | 4.063 | 4.085 | 4.035 | 4.073 | 3.851 | 193 |
| 2024-11-28 | 3.880 | 4.090 | 3.850 | 4.063 | 3.841 | 1,182 |
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.