Elringklinger AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	7.640	7.690	7.445	7.688	6.980	1,221
2023-01-05	7.600	7.650	7.600	7.605	6.905	1,427
2023-01-04	7.495	7.580	7.495	7.560	6.864	1,072
2023-01-03	7.250	7.380	7.250	7.338	6.662	5,187
2022-12-30	6.815	6.955	6.795	6.860	6.229	5,447
2022-12-29	6.570	6.880	6.560	6.833	6.204	4,558
2022-12-28	6.640	6.670	6.585	6.643	6.031	3,096
2022-12-23	6.623	6.680	6.623	6.645	6.033	6,706
2022-12-22	6.730	6.730	6.550	6.603	5.995	2,223
2022-12-21	6.753	6.780	6.743	6.743	6.122	915
2022-12-20	6.673	6.733	6.620	6.733	6.113	10,525
2022-12-19	6.740	6.815	6.740	6.798	6.172	2,591
2022-12-16	6.840	6.925	6.755	6.860	6.229	8,088
2022-12-15	7.050	7.105	6.790	6.845	6.215	7,668
2022-12-14	7.140	7.150	7.095	7.133	6.476	4,957
2022-12-13	7.158	7.360	7.145	7.175	6.515	3,982
2022-12-12	7.320	7.320	7.060	7.280	6.610	114,116
2022-12-09	7.223	7.415	7.215	7.365	6.687	2,059
2022-12-08	7.170	7.268	7.090	7.268	6.599	2,656
2022-12-07	7.348	7.385	7.159	7.168	6.508	1,648
2022-12-06	7.440	7.510	7.345	7.375	6.696	2,885
2022-12-05	7.495	7.495	7.395	7.455	6.769	7,318
2022-12-02	7.518	7.610	7.485	7.563	6.866	4,621
2022-12-01	7.435	7.575	7.395	7.548	6.853	5,576
2022-11-30	7.360	7.360	7.215	7.330	6.655	7,446
2022-11-29	7.455	7.455	7.330	7.380	6.701	3,207
2022-11-28	7.410	7.490	7.315	7.440	6.755	17,646
2022-11-25	7.390	7.450	7.285	7.415	6.732	7,266
2022-11-24	7.410	7.440	7.370	7.373	6.694	521
2022-11-23	7.248	7.295	7.140	7.295	6.623	2,015
2022-11-22	7.318	7.405	7.255	7.320	6.646	1,737
2022-11-21	7.353	7.405	7.305	7.343	6.667	4,045
2022-11-18	7.140	7.395	7.085	7.360	6.683	8,528
2022-11-17	7.160	7.175	7.035	7.145	6.487	2,771
2022-11-16	7.400	7.405	7.090	7.120	6.465	5,022
2022-11-15	7.480	7.480	7.480	7.480	6.791	6,640
2022-11-14	7.855	7.885	7.590	7.625	6.923	20,279
2022-11-11	7.550	7.860	7.550	7.820	7.100	4,542
2022-11-10	7.303	7.525	7.060	7.475	6.787	8,213
2022-11-09	7.183	7.210	7.085	7.185	6.524	1,229
2022-11-08	7.215	7.215	7.125	7.178	6.517	4,130
2022-11-07	7.170	7.300	7.170	7.258	6.589	11,346
2022-11-04	6.913	7.030	6.710	6.895	6.260	3,922
2022-11-03	6.913	6.913	6.913	6.913	6.276	2,123
2022-11-02	7.085	7.085	7.085	7.085	6.433	1,510
2022-11-01	7.248	7.248	7.248	7.248	6.580	3,493
2022-10-31	7.250	7.250	7.250	7.250	6.583	4,557
2022-10-28	7.143	7.143	7.143	7.143	6.485	10,604
2022-10-27	7.203	7.235	7.090	7.193	6.530	6,368
2022-10-26	7.258	7.258	7.258	7.258	6.589	1,449
2022-10-25	7.130	7.130	7.130	7.130	6.474	3,953
2022-10-24	7.150	7.150	6.990	7.115	6.460	6,153
2022-10-21	6.983	6.983	6.983	6.983	6.340	5,541
2022-10-20	7.025	7.025	7.025	7.025	6.378	6,219
2022-10-19	6.978	6.978	6.978	6.978	6.335	5,957
2022-10-18	7.118	7.145	6.985	7.110	6.456	6,007
2022-10-17	6.788	6.935	6.645	6.895	6.260	6,870
2022-10-14	6.813	6.825	6.644	6.673	6.058	1,090
2022-10-13	6.470	6.740	6.470	6.728	6.108	18,256
2022-10-12	6.378	6.495	6.270	6.448	5.854	46,564

← NewerPage 17 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.