Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.300 | 5.355 | 4.515 | 5.355 | 5.355 | 0 |
| 2026-10-20 | 5.270 | 5.295 | 4.515 | 5.295 | 5.295 | 0 |
| 2026-10-19 | 5.220 | 5.305 | 4.515 | 5.305 | 5.305 | 0 |
| 2026-10-16 | 5.250 | 5.315 | 4.515 | 5.315 | 5.315 | 0 |
| 2026-10-15 | 5.240 | 5.280 | 5.210 | 5.270 | 5.270 | 381 |
| 2026-10-14 | 5.230 | 5.230 | 5.160 | 5.220 | 5.220 | 1,004 |
| 2026-10-13 | 4.840 | 5.240 | 4.825 | 5.170 | 5.170 | 16,379 |
| 2026-10-12 | 4.780 | 4.835 | 4.730 | 4.835 | 4.835 | 367 |
| 2026-10-09 | 4.748 | 4.795 | 4.745 | 4.788 | 4.788 | 2 |
| 2026-10-08 | 4.835 | 4.835 | 4.740 | 4.803 | 4.803 | 2,715 |
| 2026-10-07 | 5.040 | 5.040 | 4.978 | 4.978 | 4.978 | 1,148 |
| 2026-10-06 | 5.000 | 5.090 | 4.930 | 4.930 | 4.930 | 577 |
| 2026-10-05 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 40 |
| 2026-10-02 | 5.038 | 5.100 | 5.038 | 5.038 | 5.038 | 1,000 |
| 2026-10-01 | 5.160 | 5.160 | 4.998 | 5.013 | 5.013 | 8,507 |
| 2026-09-30 | 5.130 | 5.210 | 5.110 | 5.140 | 5.140 | 4,699 |
| 2026-09-29 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 90 |
| 2026-09-28 | 5.050 | 5.139 | 5.015 | 5.139 | 5.139 | 8,275 |
| 2026-09-25 | 5.050 | 5.080 | 5.018 | 5.018 | 5.018 | 1 |
| 2026-09-24 | 5.063 | 5.063 | 5.063 | 5.063 | 5.063 | 0 |
| 2026-09-23 | 4.993 | 4.993 | 4.993 | 4.993 | 4.993 | 0 |
| 2026-09-22 | 5.125 | 5.140 | 5.100 | 5.140 | 5.140 | 2,404 |
| 2026-09-21 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 4 |
Page 1 of 1 · 23 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.