Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 5.903 | 6.010 | 5.900 | 5.998 | 5.535 | 8,818 |
| 2023-09-22 | 5.885 | 5.960 | 5.715 | 5.918 | 5.461 | 7,365 |
| 2023-09-21 | 6.000 | 6.000 | 5.875 | 5.935 | 5.477 | 5,260 |
| 2023-09-20 | 5.940 | 6.105 | 5.940 | 5.983 | 5.521 | 10,389 |
| 2023-09-19 | 5.855 | 5.920 | 5.855 | 5.888 | 5.433 | 8,153 |
| 2023-09-18 | 5.885 | 5.915 | 5.775 | 5.830 | 5.380 | 9,095 |
| 2023-09-15 | 6.013 | 6.025 | 5.890 | 5.925 | 5.468 | 1,263 |
| 2023-09-14 | 5.945 | 5.945 | 5.870 | 5.925 | 5.468 | 2,997 |
| 2023-09-13 | 6.023 | 6.030 | 5.965 | 6.008 | 5.544 | 10,609 |
| 2023-09-12 | 6.035 | 6.055 | 5.955 | 6.043 | 5.576 | 7,990 |
| 2023-09-11 | 5.825 | 6.030 | 5.825 | 5.985 | 5.523 | 6,777 |
| 2023-09-08 | 5.815 | 5.821 | 5.705 | 5.813 | 5.364 | 2,006 |
| 2023-09-07 | 5.920 | 5.920 | 5.830 | 5.833 | 5.382 | 191 |
| 2023-09-06 | 6.010 | 6.070 | 5.990 | 5.990 | 5.528 | 4,850 |
| 2023-09-05 | 6.025 | 6.050 | 5.975 | 6.040 | 5.574 | 3,580 |
| 2023-09-04 | 6.060 | 6.145 | 6.050 | 6.065 | 5.597 | 314 |
| 2023-09-01 | 6.115 | 6.115 | 5.970 | 5.970 | 5.509 | 5,426 |
| 2023-08-31 | 6.095 | 6.095 | 6.095 | 6.095 | 5.624 | 341 |
| 2023-08-30 | 5.975 | 6.005 | 5.950 | 5.993 | 5.530 | 2,833 |
| 2023-08-29 | 5.885 | 5.975 | 5.885 | 5.938 | 5.479 | 1,424 |
| 2023-08-25 | 5.800 | 5.800 | 5.765 | 5.783 | 5.336 | 4,941 |
| 2023-08-24 | 5.850 | 5.850 | 5.800 | 5.818 | 5.368 | 712 |
| 2023-08-23 | 5.990 | 5.990 | 5.835 | 5.845 | 5.394 | 3,056 |
| 2023-08-22 | 6.045 | 6.093 | 6.045 | 6.093 | 5.622 | 3,886 |
| 2023-08-21 | 5.955 | 6.005 | 5.955 | 5.955 | 5.495 | 1,212 |
| 2023-08-18 | 5.893 | 5.955 | 5.775 | 5.943 | 5.484 | 2,855 |
| 2023-08-17 | 5.945 | 6.015 | 5.890 | 5.895 | 5.440 | 10,357 |
| 2023-08-16 | 6.065 | 6.130 | 6.010 | 6.035 | 5.569 | 5,333 |
| 2023-08-15 | 6.238 | 6.241 | 6.030 | 6.060 | 5.592 | 4,493 |
| 2023-08-14 | 6.255 | 6.330 | 6.199 | 6.263 | 5.779 | 1,112 |
| 2023-08-11 | 6.273 | 6.295 | 6.220 | 6.265 | 5.781 | 4,430 |
| 2023-08-10 | 6.333 | 6.333 | 6.333 | 6.333 | 5.844 | 337,406 |
| 2023-08-09 | 6.383 | 6.470 | 6.333 | 6.333 | 5.844 | 1,268 |
| 2023-08-08 | 6.628 | 6.685 | 6.415 | 6.428 | 5.931 | 14,172 |
| 2023-08-07 | 7.128 | 7.160 | 6.645 | 6.685 | 6.169 | 6,475 |
| 2023-08-04 | 6.938 | 7.175 | 6.890 | 7.150 | 6.598 | 16,496 |
| 2023-08-03 | 7.625 | 7.625 | 7.050 | 7.165 | 6.612 | 6,288 |
| 2023-08-02 | 7.638 | 7.815 | 7.625 | 7.695 | 7.101 | 3,307 |
| 2023-08-01 | 7.810 | 7.810 | 7.708 | 7.708 | 7.112 | 1,237 |
| 2023-07-31 | 7.773 | 7.915 | 7.700 | 7.818 | 7.214 | 4,595 |
| 2023-07-28 | 7.793 | 7.805 | 7.710 | 7.718 | 7.122 | 3,914 |
| 2023-07-27 | 7.865 | 7.920 | 7.770 | 7.873 | 7.265 | 505 |
| 2023-07-26 | 7.695 | 7.840 | 7.580 | 7.790 | 7.189 | 6,194 |
| 2023-07-25 | 7.913 | 7.915 | 7.708 | 7.708 | 7.112 | 5,700 |
| 2023-07-24 | 8.138 | 8.150 | 7.920 | 7.973 | 7.357 | 10,252 |
| 2023-07-21 | 8.060 | 8.150 | 8.025 | 8.105 | 7.479 | 7,242 |
| 2023-07-20 | 8.098 | 8.098 | 7.980 | 8.098 | 7.472 | 3,251 |
| 2023-07-19 | 8.135 | 8.150 | 8.085 | 8.093 | 7.468 | 866 |
| 2023-07-18 | 8.160 | 8.225 | 8.160 | 8.190 | 7.558 | 1,027 |
| 2023-07-17 | 8.238 | 8.255 | 8.044 | 8.050 | 7.429 | 626 |
| 2023-07-14 | 8.233 | 8.258 | 8.200 | 8.258 | 7.620 | 2,937 |
| 2023-07-13 | 8.345 | 8.345 | 8.190 | 8.295 | 7.655 | 1,946 |
| 2023-07-12 | 8.395 | 8.485 | 8.378 | 8.400 | 7.752 | 7,658 |
| 2023-07-11 | 8.103 | 8.360 | 8.015 | 8.345 | 7.701 | 2,831 |
| 2023-07-10 | 8.090 | 8.090 | 8.060 | 8.088 | 7.463 | 473 |
| 2023-07-07 | 8.103 | 8.150 | 8.025 | 8.078 | 7.454 | 4,158 |
| 2023-07-06 | 8.200 | 8.200 | 8.115 | 8.170 | 7.539 | 6,630 |
| 2023-07-05 | 8.213 | 8.230 | 8.119 | 8.215 | 7.581 | 6,799 |
| 2023-07-04 | 8.083 | 8.210 | 8.035 | 8.205 | 7.572 | 2,506 |
| 2023-07-03 | 8.305 | 8.305 | 8.030 | 8.045 | 7.424 | 1,310 |
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.