Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 5.845 | 5.860 | 5.630 | 5.655 | 5.347 | 8 |
| 2024-06-10 | 5.705 | 5.780 | 5.630 | 5.780 | 5.465 | 303 |
| 2024-06-07 | 5.770 | 5.790 | 5.710 | 5.740 | 5.427 | 585 |
| 2024-06-06 | 5.800 | 5.860 | 5.780 | 5.780 | 5.465 | 2 |
| 2024-06-05 | 5.845 | 5.900 | 5.760 | 5.790 | 5.474 | 272 |
| 2024-06-04 | 5.920 | 5.920 | 5.880 | 5.880 | 5.560 | 0 |
| 2024-06-03 | 5.985 | 6.030 | 5.930 | 5.945 | 5.621 | 94 |
| 2024-05-31 | 5.905 | 5.905 | 5.810 | 5.905 | 5.583 | 5 |
| 2024-05-30 | 5.650 | 5.810 | 5.650 | 5.810 | 5.493 | 35 |
| 2024-05-29 | 5.860 | 5.860 | 5.620 | 5.665 | 5.356 | 323 |
| 2024-05-28 | 5.885 | 5.920 | 5.800 | 5.845 | 5.526 | 1,178 |
| 2024-05-24 | 5.640 | 5.770 | 5.640 | 5.655 | 5.347 | 809 |
| 2024-05-23 | 5.740 | 5.740 | 5.580 | 5.620 | 5.314 | 2,071 |
| 2024-05-22 | 5.755 | 5.790 | 5.680 | 5.770 | 5.456 | 714 |
| 2024-05-21 | 5.970 | 5.990 | 5.750 | 5.750 | 5.437 | 185 |
| 2024-05-20 | 6.210 | 6.210 | 6.000 | 6.000 | 5.673 | 250 |
| 2024-05-17 | 6.220 | 6.310 | 6.070 | 6.170 | 5.834 | 1,648 |
| 2024-05-16 | 6.150 | 6.310 | 6.150 | 6.250 | 5.768 | 159 |
| 2024-05-15 | 6.150 | 6.210 | 6.150 | 6.155 | 5.680 | 550 |
| 2024-05-14 | 6.160 | 6.180 | 6.060 | 6.090 | 5.620 | 529 |
| 2024-05-13 | 6.035 | 6.160 | 5.940 | 6.130 | 5.657 | 1,778 |
| 2024-05-10 | 5.930 | 6.080 | 5.930 | 6.035 | 5.569 | 680 |
| 2024-05-09 | 5.920 | 5.920 | 5.800 | 5.825 | 5.375 | 115 |
| 2024-05-08 | 5.985 | 6.140 | 5.900 | 5.945 | 5.486 | 7,723 |
| 2024-05-07 | 6.565 | 6.600 | 6.110 | 6.125 | 5.652 | 731 |
| 2024-05-03 | 6.740 | 6.740 | 6.570 | 6.620 | 6.109 | 492 |
| 2024-05-02 | 6.705 | 6.780 | 6.650 | 6.780 | 6.257 | 75 |
| 2024-05-01 | 6.625 | 6.625 | 6.625 | 6.625 | 6.114 | 0 |
| 2024-04-30 | 6.765 | 6.840 | 6.625 | 6.625 | 6.114 | 82 |
| 2024-04-29 | 6.705 | 6.705 | 6.590 | 6.705 | 6.187 | 341 |
| 2024-04-26 | 6.520 | 6.655 | 6.520 | 6.655 | 6.141 | 283 |
| 2024-04-25 | 6.555 | 6.570 | 6.470 | 6.530 | 6.026 | 818 |
| 2024-04-24 | 6.755 | 6.830 | 6.540 | 6.540 | 6.035 | 2,654 |
| 2024-04-23 | 6.670 | 6.780 | 6.560 | 6.740 | 6.220 | 42 |
| 2024-04-22 | 6.745 | 6.800 | 6.580 | 6.615 | 6.104 | 395 |
| 2024-04-19 | 6.645 | 6.720 | 6.630 | 6.635 | 6.123 | 612 |
| 2024-04-18 | 6.720 | 6.720 | 6.550 | 6.700 | 6.183 | 72 |
| 2024-04-17 | 6.350 | 6.715 | 6.330 | 6.715 | 6.197 | 2,741 |
| 2024-04-16 | 6.395 | 6.410 | 6.150 | 6.335 | 5.846 | 849 |
| 2024-04-15 | 6.670 | 6.670 | 6.545 | 6.545 | 6.040 | 92 |
| 2024-04-12 | 7.090 | 7.150 | 6.770 | 6.775 | 6.252 | 1,915 |
| 2024-04-11 | 7.130 | 7.180 | 6.970 | 7.015 | 6.473 | 5,871 |
| 2024-04-10 | 7.280 | 7.450 | 7.120 | 7.125 | 6.575 | 3,512 |
| 2024-04-09 | 7.150 | 7.330 | 6.970 | 7.225 | 6.667 | 4,595 |
| 2024-04-08 | 6.600 | 6.935 | 6.600 | 6.935 | 6.400 | 896 |
| 2024-04-05 | 6.885 | 6.890 | 6.610 | 6.610 | 6.100 | 1,506 |
| 2024-04-04 | 6.835 | 6.940 | 6.710 | 6.935 | 6.400 | 5,557 |
| 2024-04-03 | 6.485 | 6.810 | 6.330 | 6.775 | 6.252 | 5,634 |
| 2024-04-02 | 6.150 | 6.480 | 6.080 | 6.410 | 5.915 | 2,356 |
| 2024-03-28 | 6.028 | 6.090 | 5.800 | 6.075 | 5.606 | 2,569 |
| 2024-03-27 | 5.518 | 6.090 | 5.415 | 5.940 | 5.481 | 4,551 |
| 2024-03-26 | 5.535 | 5.825 | 5.475 | 5.720 | 5.278 | 4,537 |
| 2024-03-25 | 5.345 | 5.530 | 5.340 | 5.513 | 5.087 | 694 |
| 2024-03-22 | 5.250 | 5.390 | 5.250 | 5.320 | 4.909 | 447 |
| 2024-03-21 | 5.180 | 5.270 | 5.100 | 5.255 | 4.849 | 1,331 |
| 2024-03-20 | 5.354 | 5.354 | 5.200 | 5.205 | 4.803 | 383 |
| 2024-03-19 | 5.318 | 5.395 | 5.280 | 5.395 | 4.979 | 2,644 |
| 2024-03-18 | 5.350 | 5.460 | 5.350 | 5.380 | 4.965 | 3,003 |
| 2024-03-15 | 5.535 | 5.600 | 5.305 | 5.338 | 4.925 | 214,176 |
| 2024-03-14 | 5.545 | 5.615 | 5.545 | 5.600 | 5.168 | 6,893 |
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.