Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 5.408 | 5.420 | 5.215 | 5.235 | 4.831 | 1,945 |
| 2023-12-15 | 5.655 | 5.680 | 5.400 | 5.440 | 5.020 | 5,419 |
| 2023-12-14 | 5.558 | 5.710 | 5.435 | 5.655 | 5.218 | 2,678 |
| 2023-12-13 | 5.335 | 5.450 | 5.315 | 5.345 | 4.932 | 768 |
| 2023-12-12 | 5.485 | 5.485 | 5.320 | 5.363 | 4.949 | 795 |
| 2023-12-11 | 5.545 | 5.545 | 5.300 | 5.435 | 5.015 | 1,303 |
| 2023-12-08 | 5.610 | 5.653 | 5.550 | 5.653 | 5.216 | 527 |
| 2023-12-07 | 5.570 | 5.570 | 5.500 | 5.543 | 5.115 | 1,023 |
| 2023-12-06 | 5.733 | 5.780 | 5.650 | 5.738 | 5.295 | 3,269 |
| 2023-12-05 | 5.738 | 5.805 | 5.675 | 5.768 | 5.322 | 2,347 |
| 2023-12-04 | 5.870 | 5.915 | 5.780 | 5.780 | 5.334 | 165 |
| 2023-12-01 | 5.858 | 5.915 | 5.765 | 5.910 | 5.454 | 1,907 |
| 2023-11-30 | 6.065 | 6.065 | 5.770 | 5.878 | 5.424 | 4,420 |
| 2023-11-29 | 5.891 | 6.090 | 5.891 | 6.018 | 5.553 | 5,720 |
| 2023-11-28 | 5.803 | 5.803 | 5.620 | 5.803 | 5.355 | 1,586 |
| 2023-11-27 | 5.773 | 5.800 | 5.760 | 5.770 | 5.325 | 507 |
| 2023-11-24 | 5.615 | 5.840 | 5.615 | 5.828 | 5.378 | 2,160 |
| 2023-11-23 | 5.585 | 5.625 | 5.585 | 5.600 | 5.168 | 3,402 |
| 2023-11-22 | 5.690 | 5.760 | 5.590 | 5.603 | 5.170 | 1,731 |
| 2023-11-21 | 5.903 | 5.905 | 5.750 | 5.783 | 5.336 | 383 |
| 2023-11-20 | 6.058 | 6.180 | 5.910 | 5.953 | 5.493 | 7,955 |
| 2023-11-17 | 6.085 | 6.250 | 6.085 | 6.093 | 5.622 | 9,306 |
| 2023-11-16 | 6.023 | 6.180 | 5.930 | 5.975 | 5.514 | 14,325 |
| 2023-11-15 | 5.765 | 5.805 | 5.610 | 5.673 | 5.235 | 4,823 |
| 2023-11-14 | 5.475 | 5.711 | 5.475 | 5.705 | 5.265 | 1,855 |
| 2023-11-13 | 5.425 | 5.520 | 5.400 | 5.493 | 5.068 | 4,381 |
| 2023-11-10 | 5.495 | 5.495 | 5.275 | 5.378 | 4.962 | 3,353 |
| 2023-11-09 | 5.563 | 5.620 | 5.540 | 5.573 | 5.142 | 5,049 |
| 2023-11-08 | 5.385 | 5.625 | 5.385 | 5.548 | 5.119 | 3,401 |
| 2023-11-07 | 5.585 | 5.585 | 5.325 | 5.335 | 4.923 | 986 |
| 2023-11-06 | 5.743 | 5.780 | 5.495 | 5.520 | 5.094 | 981 |
| 2023-11-03 | 5.565 | 5.745 | 5.565 | 5.745 | 5.302 | 1,879 |
| 2023-11-02 | 5.275 | 5.545 | 5.275 | 5.445 | 5.025 | 3,958 |
| 2023-11-01 | 5.330 | 5.355 | 5.160 | 5.193 | 4.792 | 6,841 |
| 2023-10-31 | 5.370 | 5.370 | 5.215 | 5.310 | 4.900 | 6,321 |
| 2023-10-30 | 5.160 | 5.365 | 5.160 | 5.228 | 4.824 | 1,745 |
| 2023-10-27 | 4.996 | 5.193 | 4.902 | 5.193 | 4.792 | 4,657 |
| 2023-10-26 | 4.970 | 5.090 | 4.912 | 5.007 | 4.620 | 1,517 |
| 2023-10-25 | 5.075 | 5.075 | 4.980 | 5.043 | 4.653 | 7,246 |
| 2023-10-24 | 5.048 | 5.165 | 4.972 | 5.041 | 4.651 | 6,977 |
| 2023-10-23 | 5.048 | 5.048 | 4.864 | 5.048 | 4.658 | 1,671 |
| 2023-10-20 | 5.095 | 5.095 | 5.025 | 5.067 | 4.676 | 1,833 |
| 2023-10-19 | 5.130 | 5.238 | 5.010 | 5.238 | 4.833 | 4,117 |
| 2023-10-18 | 5.290 | 5.290 | 5.195 | 5.238 | 4.833 | 9,004 |
| 2023-10-17 | 5.298 | 5.360 | 5.215 | 5.313 | 4.902 | 12,714 |
| 2023-10-16 | 5.283 | 5.365 | 5.220 | 5.318 | 4.907 | 12,013 |
| 2023-10-13 | 5.378 | 5.455 | 5.225 | 5.250 | 4.845 | 14,183 |
| 2023-10-12 | 5.375 | 5.460 | 5.290 | 5.340 | 4.928 | 3,107 |
| 2023-10-11 | 5.480 | 5.480 | 5.400 | 5.433 | 5.013 | 8,970 |
| 2023-10-10 | 5.505 | 5.610 | 5.505 | 5.523 | 5.096 | 11,880 |
| 2023-10-09 | 5.460 | 5.605 | 5.400 | 5.473 | 5.050 | 288,349 |
| 2023-10-06 | 5.495 | 5.515 | 5.400 | 5.485 | 5.062 | 380 |
| 2023-10-05 | 5.600 | 5.600 | 5.510 | 5.533 | 5.105 | 713 |
| 2023-10-04 | 5.520 | 5.635 | 5.509 | 5.593 | 5.161 | 1,417 |
| 2023-10-03 | 5.705 | 5.705 | 5.530 | 5.595 | 5.163 | 3,222 |
| 2023-10-02 | 5.925 | 6.025 | 5.755 | 5.833 | 5.382 | 1,919 |
| 2023-09-29 | 5.813 | 5.968 | 5.770 | 5.968 | 5.507 | 1,629 |
| 2023-09-28 | 5.825 | 5.825 | 5.805 | 5.825 | 5.375 | 68 |
| 2023-09-27 | 5.853 | 5.895 | 5.755 | 5.835 | 5.385 | 6,935 |
| 2023-09-26 | 5.905 | 5.905 | 5.805 | 5.840 | 5.389 | 6,925 |
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.