Ernst Russ AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.980	9.040	8.660	8.940	8.940	25,673
2026-10-22	9.300	9.300	9.020	9.020	9.020	5,325
2026-10-21	9.180	9.340	9.180	9.180	9.180	1,380
2026-10-20	9.120	9.220	9.120	9.160	9.160	3,422
2026-10-19	9.300	9.480	9.180	9.240	9.240	4,289
2026-10-16	9.280	9.340	9.280	9.300	9.300	2,180
2026-10-15	9.460	9.540	9.300	9.300	9.300	1,218
2026-10-14	9.500	9.520	9.320	9.340	9.340	5,252
2026-10-13	9.580	9.580	9.480	9.480	9.480	2,833
2026-10-12	9.600	9.600	9.480	9.500	9.500	3,813
2026-10-09	9.540	9.600	9.500	9.500	9.500	5,877
2026-10-08	9.500	9.580	9.480	9.480	9.480	6,741
2026-10-07	9.460	9.600	9.340	9.420	9.420	1,667
2026-10-06	9.600	9.600	9.220	9.460	9.460	5,496
2026-10-05	9.600	9.600	9.400	9.500	9.500	6,247
2026-10-02	9.600	9.920	9.420	9.420	9.420	20,768
2026-10-01	10.150	10.150	9.580	9.760	9.760	26,314
2026-09-30	10.200	10.250	10.050	10.200	10.200	4,719
2026-09-29	10.600	10.600	10.350	10.400	10.400	12,080
2026-09-28	10.550	10.650	10.300	10.400	10.400	9,130
2026-09-25	10.400	10.650	10.300	10.400	10.400	19,942
2026-09-24	10.500	10.500	10.200	10.450	10.450	22,078
2026-09-23	10.200	10.450	10.100	10.450	10.450	16,539

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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