Elringklinger AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	9.430	9.605	9.295	9.358	8.496	82,275
2023-03-30	8.745	9.520	8.691	9.520	8.644	69,366
2023-03-29	8.198	8.636	8.015	8.605	7.813	13,056
2023-03-28	8.183	8.280	8.010	8.113	7.366	4,388
2023-03-27	8.216	8.216	8.125	8.135	7.386	629
2023-03-24	8.255	8.255	8.020	8.033	7.293	10,891
2023-03-23	8.105	8.264	8.105	8.235	7.477	1,617
2023-03-22	8.265	8.265	8.190	8.190	7.436	2,504
2023-03-21	8.195	8.280	8.195	8.278	7.516	3,782
2023-03-20	8.010	8.088	7.610	8.088	7.343	3,004
2023-03-17	8.251	8.251	7.920	7.928	7.198	11,807
2023-03-16	8.298	8.413	8.245	8.413	7.638	5,468
2023-03-15	8.563	8.600	8.155	8.275	7.513	8,184
2023-03-14	8.345	8.585	8.260	8.570	7.781	9,145
2023-03-13	8.630	8.630	8.150	8.350	7.581	8,617
2023-03-10	8.735	8.735	8.570	8.710	7.908	10,924
2023-03-09	8.885	8.915	8.830	8.915	8.094	9,260
2023-03-08	8.870	8.985	8.725	8.968	8.142	7,295
2023-03-07	9.070	9.070	8.863	8.863	8.047	3,845
2023-03-06	9.075	9.390	9.075	9.390	8.526	10,761
2023-03-03	8.993	9.150	8.950	9.088	8.251	6,714
2023-03-02	8.818	8.869	8.715	8.863	8.047	2,368
2023-03-01	8.818	8.955	8.733	8.733	7.929	6,147
2023-02-28	8.773	8.833	8.630	8.833	8.019	4,949
2023-02-27	8.855	8.870	8.790	8.813	8.001	5,617
2023-02-24	8.780	8.875	8.725	8.750	7.945	7,052
2023-02-23	8.520	8.885	8.520	8.855	8.040	7,219
2023-02-22	8.353	8.430	8.315	8.413	7.638	6,703
2023-02-21	8.375	8.465	8.095	8.440	7.663	5,646
2023-02-20	8.273	8.275	8.075	8.085	7.341	1,573
2023-02-17	8.168	8.230	8.138	8.203	7.447	1,035
2023-02-16	8.325	8.395	8.200	8.263	7.502	7,529
2023-02-15	8.198	8.350	8.130	8.303	7.538	522
2023-02-14	8.123	8.215	8.100	8.125	7.377	4,944
2023-02-13	8.233	8.240	8.172	8.178	7.425	8,906
2023-02-10	8.253	8.320	8.030	8.155	7.404	4,535
2023-02-09	8.330	8.375	8.330	8.330	7.563	1,073
2023-02-08	8.205	8.265	8.180	8.180	7.427	1,668
2023-02-07	8.090	8.150	8.055	8.078	7.334	2,112
2023-02-06	8.270	8.270	8.105	8.150	7.400	4,876
2023-02-03	8.325	8.420	8.275	8.370	7.600	7,636
2023-02-02	8.205	8.460	8.205	8.285	7.522	12,955
2023-02-01	7.935	7.935	7.855	7.875	7.150	2,201
2023-01-31	7.995	8.000	7.840	7.928	7.198	1,924
2023-01-30	8.040	8.075	7.870	8.040	7.300	8,562
2023-01-27	8.040	8.120	8.040	8.078	7.334	1,638
2023-01-26	7.875	8.020	7.875	8.003	7.266	5,747
2023-01-25	7.820	7.820	7.740	7.788	7.071	3,183
2023-01-24	7.945	7.990	7.810	7.840	7.118	3,391
2023-01-23	7.645	7.920	7.645	7.890	7.164	2,481
2023-01-20	7.658	7.660	7.570	7.613	6.912	1,450
2023-01-19	7.940	7.940	7.640	7.645	6.941	7,525
2023-01-18	8.033	8.095	7.975	7.975	7.241	3,916
2023-01-17	7.943	8.065	7.850	8.013	7.275	8,976
2023-01-16	7.963	7.985	7.800	7.903	7.175	2,325
2023-01-13	7.890	7.990	7.885	7.928	7.198	10,150
2023-01-12	7.693	7.963	7.680	7.963	7.230	5,086
2023-01-11	7.680	7.680	7.530	7.565	6.869	2,335
2023-01-10	7.713	7.713	7.570	7.570	6.873	2,103
2023-01-09	7.820	7.915	7.820	7.883	7.157	22,552

← NewerPage 16 of 22 · 1,269 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.