Elringklinger AG NA O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	8.210	8.305	8.210	8.288	7.648	2,461
2023-06-29	8.180	8.370	8.155	8.155	7.525	3,615
2023-06-28	8.205	8.290	8.205	8.240	7.604	3,143
2023-06-27	8.210	8.230	8.095	8.173	7.542	4,170
2023-06-26	8.080	8.233	8.023	8.223	7.588	9,897
2023-06-23	8.175	8.193	7.960	8.193	7.560	923
2023-06-22	7.933	8.250	7.735	8.155	7.525	4,559
2023-06-21	8.065	8.145	7.910	8.063	7.440	19,028
2023-06-20	8.335	8.335	8.030	8.030	7.410	2,143
2023-06-19	8.520	8.520	8.393	8.393	7.745	0
2023-06-16	8.705	8.705	8.540	8.543	7.883	2,974
2023-06-15	8.790	8.840	8.690	8.730	8.056	6,935
2023-06-14	8.620	8.743	8.605	8.743	8.068	4,592
2023-06-13	8.271	8.650	8.271	8.650	7.982	17,789
2023-06-12	8.113	8.280	8.113	8.145	7.516	13,025
2023-06-09	8.233	8.265	8.089	8.118	7.491	15,122
2023-06-08	8.413	8.460	8.204	8.225	7.590	11,001
2023-06-07	8.523	8.555	8.420	8.438	7.786	6,419
2023-06-06	8.575	8.575	8.460	8.573	7.911	1,192
2023-06-05	8.675	8.685	8.530	8.653	7.985	5,608
2023-06-02	8.590	8.590	8.465	8.590	7.927	17,509
2023-06-01	8.588	8.680	8.490	8.500	7.844	5,572
2023-05-31	8.965	8.965	8.518	8.565	7.904	7,320
2023-05-30	9.230	9.300	9.185	9.205	8.494	1,616
2023-05-26	9.350	9.615	9.315	9.608	8.866	290,423
2023-05-25	9.270	9.425	9.270	9.338	8.617	12,405
2023-05-24	9.588	9.625	9.275	9.365	8.642	6,326
2023-05-23	9.545	9.633	9.500	9.633	8.889	6,630
2023-05-22	9.465	9.525	9.400	9.495	8.762	475,326
2023-05-19	9.498	9.600	9.460	9.470	8.739	6,350
2023-05-18	9.458	9.535	9.250	9.520	8.785	79,751
2023-05-17	9.270	9.358	9.170	9.358	8.635	26,321
2023-05-16	9.315	9.395	9.315	9.320	8.462	6,197
2023-05-15	9.485	9.485	9.360	9.375	8.512	4,377
2023-05-12	9.460	9.600	9.360	9.493	8.619	7,494
2023-05-11	9.495	9.495	9.340	9.353	8.492	2,022
2023-05-10	9.745	9.745	9.125	9.628	8.741	6,990
2023-05-09	10.400	10.400	9.865	9.878	8.968	8,072
2023-05-05	10.160	10.640	10.160	10.585	9.611	7,968
2023-05-04	10.080	10.080	9.930	10.025	9.102	3,543
2023-05-03	10.190	10.260	10.040	10.125	9.193	28,793
2023-05-02	10.170	10.290	10.170	10.220	9.279	6,560
2023-04-28	9.880	10.171	9.775	10.130	9.198	22,124
2023-04-27	9.678	10.040	9.655	9.833	8.927	7,403
2023-04-26	9.600	9.735	9.600	9.723	8.828	13,934
2023-04-25	9.565	9.565	9.375	9.415	8.548	4,948
2023-04-24	9.548	10.160	9.501	9.875	8.966	28,219
2023-04-21	9.310	9.310	9.195	9.288	8.433	5,926
2023-04-20	9.360	9.360	9.190	9.285	8.430	1,892
2023-04-19	9.480	9.480	9.370	9.435	8.566	1,104
2023-04-18	9.548	9.655	9.530	9.620	8.734	4,533
2023-04-17	9.630	9.650	9.530	9.580	8.698	8,884
2023-04-14	9.601	9.601	9.503	9.505	8.630	10,895
2023-04-13	9.450	9.735	9.425	9.698	8.805	13,233
2023-04-12	9.958	10.050	9.336	9.368	8.505	14,039
2023-04-11	9.945	10.010	9.795	9.898	8.986	4,934
2023-04-06	9.778	9.980	9.770	9.803	8.900	10,370
2023-04-05	9.870	9.905	9.655	9.685	8.793	29,025
2023-04-04	9.793	9.975	9.720	9.848	8.941	7,388
2023-04-03	9.450	9.759	9.405	9.725	8.830	19,760

← NewerPage 15 of 22 · 1,262 trading daysOlder →

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.