Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.298 | 5.445 | 5.285 | 5.423 | 5.004 | 5,183 |
| 2024-03-12 | 5.140 | 5.300 | 5.140 | 5.295 | 4.886 | 153 |
| 2024-03-11 | 5.193 | 5.220 | 5.158 | 5.158 | 4.759 | 88 |
| 2024-03-08 | 5.140 | 5.275 | 5.115 | 5.275 | 4.868 | 692 |
| 2024-03-07 | 5.175 | 5.225 | 5.085 | 5.210 | 4.808 | 92 |
| 2024-03-06 | 5.028 | 5.140 | 4.992 | 5.138 | 4.741 | 4,722 |
| 2024-03-05 | 5.075 | 5.075 | 5.000 | 5.035 | 4.646 | 6,092 |
| 2024-03-04 | 5.290 | 5.300 | 5.149 | 5.158 | 4.759 | 5,619 |
| 2024-03-01 | 5.305 | 5.335 | 5.230 | 5.230 | 4.826 | 921 |
| 2024-02-29 | 5.425 | 5.440 | 5.143 | 5.143 | 4.746 | 1,542 |
| 2024-02-28 | 5.488 | 5.488 | 5.395 | 5.488 | 5.064 | 103 |
| 2024-02-27 | 5.230 | 5.475 | 5.230 | 5.475 | 5.052 | 466 |
| 2024-02-26 | 5.330 | 5.440 | 5.260 | 5.263 | 4.856 | 1,568 |
| 2024-02-23 | 5.243 | 5.423 | 5.175 | 5.423 | 5.004 | 1,798 |
| 2024-02-22 | 5.330 | 5.365 | 5.233 | 5.233 | 4.829 | 1,238 |
| 2024-02-21 | 5.205 | 5.340 | 5.205 | 5.298 | 4.889 | 462 |
| 2024-02-20 | 5.300 | 5.300 | 5.180 | 5.230 | 4.826 | 2,935 |
| 2024-02-19 | 5.638 | 5.665 | 5.270 | 5.290 | 4.882 | 2,093 |
| 2024-02-16 | 5.495 | 5.715 | 5.465 | 5.698 | 5.258 | 4,216 |
| 2024-02-15 | 5.615 | 5.615 | 5.465 | 5.518 | 5.092 | 3,670 |
| 2024-02-14 | 5.180 | 5.640 | 5.180 | 5.518 | 5.092 | 9,272 |
| 2024-02-13 | 4.934 | 5.300 | 4.934 | 5.238 | 4.833 | 7,121 |
| 2024-02-12 | 4.847 | 4.964 | 4.847 | 4.948 | 4.566 | 2,414 |
| 2024-02-09 | 4.754 | 4.848 | 4.754 | 4.792 | 4.422 | 4,351 |
| 2024-02-08 | 4.760 | 4.832 | 4.748 | 4.791 | 4.421 | 2,848 |
| 2024-02-07 | 4.871 | 4.920 | 4.782 | 4.800 | 4.429 | 2,432 |
| 2024-02-06 | 4.932 | 4.932 | 4.812 | 4.922 | 4.542 | 1,347 |
| 2024-02-05 | 5.015 | 5.015 | 4.870 | 4.870 | 4.494 | 9,677 |
| 2024-02-02 | 5.067 | 5.190 | 5.030 | 5.060 | 4.669 | 41,656 |
| 2024-02-01 | 5.150 | 5.150 | 5.075 | 5.075 | 4.683 | 175 |
| 2024-01-31 | 5.120 | 5.135 | 5.108 | 5.108 | 4.713 | 2,121 |
| 2024-01-30 | 5.120 | 5.120 | 5.060 | 5.115 | 4.720 | 1,128 |
| 2024-01-29 | 5.193 | 5.193 | 5.090 | 5.193 | 4.792 | 513 |
| 2024-01-26 | 5.041 | 5.135 | 5.010 | 5.120 | 4.725 | 754 |
| 2024-01-25 | 5.146 | 5.146 | 5.095 | 5.095 | 4.702 | 281 |
| 2024-01-24 | 5.150 | 5.210 | 5.150 | 5.198 | 4.796 | 461 |
| 2024-01-23 | 5.046 | 5.185 | 5.035 | 5.145 | 4.748 | 411 |
| 2024-01-22 | 5.155 | 5.180 | 5.002 | 5.002 | 4.615 | 93 |
| 2024-01-19 | 5.137 | 5.150 | 5.000 | 5.108 | 4.713 | 2,622 |
| 2024-01-18 | 5.278 | 5.305 | 5.143 | 5.143 | 4.746 | 3,218 |
| 2024-01-17 | 5.185 | 5.185 | 5.060 | 5.160 | 4.762 | 2,739 |
| 2024-01-16 | 5.345 | 5.345 | 5.190 | 5.203 | 4.801 | 554 |
| 2024-01-15 | 5.478 | 5.495 | 5.250 | 5.288 | 4.879 | 1,870 |
| 2024-01-12 | 5.378 | 5.440 | 5.310 | 5.388 | 4.972 | 338 |
| 2024-01-11 | 5.383 | 5.420 | 5.300 | 5.318 | 4.907 | 998 |
| 2024-01-10 | 5.295 | 5.330 | 5.275 | 5.323 | 4.912 | 194 |
| 2024-01-09 | 5.423 | 5.500 | 5.295 | 5.320 | 4.909 | 5,433 |
| 2024-01-08 | 5.323 | 5.465 | 5.230 | 5.445 | 5.025 | 7,406 |
| 2024-01-05 | 5.278 | 5.295 | 5.020 | 5.213 | 4.810 | 5,320 |
| 2024-01-04 | 5.373 | 5.380 | 5.255 | 5.280 | 4.872 | 2,978 |
| 2024-01-03 | 5.500 | 5.500 | 5.305 | 5.395 | 4.979 | 1,018 |
| 2024-01-02 | 5.528 | 5.635 | 5.515 | 5.585 | 5.154 | 11,025 |
| 2023-12-29 | 5.600 | 5.640 | 5.500 | 5.570 | 5.140 | 415 |
| 2023-12-28 | 5.605 | 5.620 | 5.495 | 5.555 | 5.126 | 714 |
| 2023-12-27 | 5.525 | 5.700 | 5.505 | 5.608 | 5.175 | 2,389 |
| 2023-12-22 | 5.610 | 5.615 | 5.490 | 5.590 | 5.158 | 9,193 |
| 2023-12-21 | 5.385 | 5.615 | 5.385 | 5.585 | 5.154 | 907 |
| 2023-12-20 | 5.228 | 5.500 | 5.200 | 5.438 | 5.018 | 11,289 |
| 2023-12-19 | 5.248 | 5.305 | 5.150 | 5.258 | 4.852 | 2,814 |
| 2023-12-18 | 5.408 | 5.420 | 5.215 | 5.235 | 4.831 | 1,945 |
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.