Ernst Russ AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	3.869	3.888	3.869	3.888	3.141	2,106
2023-12-19	3.850	3.897	3.850	3.897	3.149	9,380
2023-12-18	3.845	3.869	3.811	3.869	3.126	15,507
2023-12-15	3.830	3.907	3.811	3.869	3.126	11,640
2023-12-14	3.740	3.907	3.668	3.907	3.157	21,760
2023-12-13	3.769	3.811	3.735	3.802	3.072	18,436
2023-12-12	3.764	3.788	3.764	3.778	3.053	30,646
2023-12-11	3.668	3.754	3.668	3.726	3.010	9,396
2023-12-08	3.621	3.678	3.597	3.678	2.972	23,883
2023-12-07	3.588	3.621	3.583	3.621	2.926	2,791
2023-12-06	3.626	3.626	3.573	3.621	2.926	14,193
2023-12-05	3.697	3.697	3.621	3.683	2.976	5,758
2023-12-04	3.668	3.697	3.621	3.683	2.976	26,747
2023-12-01	3.668	3.702	3.630	3.697	2.987	12,135
2023-11-30	3.621	3.735	3.597	3.688	2.980	5,490
2023-11-29	3.668	3.711	3.573	3.711	2.999	35,429
2023-11-28	3.588	3.702	3.573	3.683	2.976	7,900
2023-11-27	3.821	3.821	3.573	3.668	2.964	38,668
2023-11-24	3.778	3.902	3.773	3.888	3.141	31,207
2023-11-23	3.811	3.811	3.773	3.811	3.080	11,873
2023-11-22	3.811	3.811	3.807	3.811	3.080	3,776
2023-11-21	3.826	3.892	3.764	3.811	3.080	13,104
2023-11-20	3.859	3.892	3.769	3.873	3.130	8,412
2023-11-17	3.926	3.931	3.816	3.816	3.084	14,477
2023-11-16	3.859	3.916	3.840	3.916	3.164	4,640
2023-11-15	3.883	3.978	3.883	3.907	3.157	5,220
2023-11-14	3.826	3.902	3.826	3.883	3.137	2,250
2023-11-13	3.835	3.854	3.740	3.854	3.114	35,978
2023-11-10	3.926	3.926	3.830	3.878	3.134	7,065
2023-11-09	4.002	4.002	3.907	3.969	3.207	5,545
2023-11-08	3.973	4.073	3.935	4.050	3.272	9,722
2023-11-07	4.002	4.088	3.969	4.088	3.303	4,675
2023-11-06	4.174	4.174	3.940	4.069	3.288	28,317
2023-11-03	4.083	4.193	4.050	4.193	3.388	13,449
2023-11-02	4.073	4.097	4.050	4.097	3.311	4,446
2023-11-01	4.031	4.093	4.026	4.088	3.303	4,796
2023-10-31	3.921	4.054	3.921	4.031	3.257	4,136
2023-10-30	4.031	4.054	3.911	3.964	3.203	1,540
2023-10-27	4.054	4.054	4.050	4.050	3.272	289
2023-10-26	4.040	4.045	3.878	4.045	3.268	1,862
2023-10-25	3.821	4.054	3.821	4.012	3.241	32,192
2023-10-24	4.035	4.035	3.859	4.035	3.261	3,054
2023-10-23	3.716	4.054	3.640	4.050	3.272	44,542
2023-10-20	4.059	4.097	3.754	3.964	3.203	14,193
2023-10-19	4.064	4.221	4.059	4.221	3.411	566
2023-10-18	4.040	4.216	4.040	4.212	3.403	8,981
2023-10-17	4.402	4.426	4.035	4.035	3.261	12,387
2023-10-16	4.240	4.302	4.188	4.297	3.472	13,218
2023-10-13	4.331	4.331	4.240	4.307	3.480	1,779
2023-10-12	4.264	4.331	4.231	4.231	3.418	8,124
2023-10-11	4.245	4.355	4.240	4.288	3.465	4,367
2023-10-10	4.212	4.288	4.154	4.240	3.426	23,015
2023-10-09	4.297	4.331	4.207	4.207	3.399	10,618
2023-10-06	4.374	4.493	4.288	4.326	3.495	13,433
2023-10-05	4.402	4.497	4.374	4.497	3.634	2,413
2023-10-04	4.459	4.559	4.326	4.383	3.542	25,147
2023-10-03	4.559	4.559	4.436	4.493	3.630	513
2023-10-02	4.478	4.578	4.431	4.431	3.580	9,443
2023-09-29	4.478	4.550	4.459	4.478	3.619	39,654
2023-09-28	4.507	4.521	4.459	4.517	3.649	4,102

← NewerPage 13 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.2500 EUR
2025-05-26	0.2000 EUR
2024-05-31	1.0000 EUR
2023-05-11	0.1906 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.