Elringklinger AG NA O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	12.410	12.570	12.330	12.430	11.065	62,674
2021-11-12	12.300	12.600	12.140	12.480	11.109	119,723
2021-11-11	12.160	12.330	12.040	12.260	10.913	102,021
2021-11-10	12.230	12.290	11.940	12.120	10.789	76,095
2021-11-09	12.210	12.520	12.120	12.230	10.887	155,181
2021-11-08	13.110	13.110	11.890	12.180	10.842	514,323
2021-11-05	12.410	13.370	12.020	13.090	11.652	482,774
2021-11-04	12.710	12.950	11.940	12.320	10.967	174,682
2021-11-03	12.400	12.700	12.180	12.660	11.269	118,328
2021-11-02	12.670	12.780	12.280	12.440	11.074	129,242
2021-11-01	12.280	12.690	12.270	12.650	11.261	129,165
2021-10-29	12.010	12.250	11.990	12.210	10.869	102,835
2021-10-28	12.120	12.120	11.820	12.100	10.771	54,327
2021-10-27	12.000	12.060	11.820	12.020	10.700	66,667
2021-10-26	12.040	12.240	11.920	11.950	10.637	57,079
2021-10-25	11.970	12.080	11.760	12.020	10.700	71,354
2021-10-22	12.150	12.220	11.910	11.950	10.637	76,509
2021-10-21	11.790	12.210	11.740	12.050	10.726	80,665
2021-10-20	11.990	12.010	11.560	11.940	10.629	92,753
2021-10-19	11.920	12.150	11.920	11.990	10.673	59,956
2021-10-18	12.180	12.310	11.880	11.940	10.629	84,476
2021-10-15	12.230	12.370	12.140	12.290	10.940	82,691
2021-10-14	12.280	12.540	11.990	12.220	10.878	155,160

← NewerPage 22 of 22 · 1,283 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.