Elringklinger AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	6.273	6.465	6.260	6.405	5.815	70,314
2022-10-10	6.235	6.400	6.235	6.305	5.725	13,256
2022-10-07	6.370	6.400	6.320	6.320	5.738	874
2022-10-06	6.218	6.305	6.180	6.270	5.693	3,109
2022-10-05	6.335	6.335	6.065	6.143	5.577	3,999
2022-10-04	6.127	6.355	6.127	6.330	5.747	4,410
2022-10-03	5.838	6.055	5.730	6.033	5.477	4,099
2022-09-30	5.800	5.932	5.800	5.898	5.355	11,778
2022-09-29	6.075	6.075	5.830	5.865	5.325	2,377
2022-09-28	6.230	6.435	6.020	6.245	5.670	6,808
2022-09-27	6.253	6.400	6.220	6.220	5.647	4,793
2022-09-26	6.210	6.335	6.210	6.260	5.684	6,489
2022-09-23	6.515	6.515	6.205	6.250	5.675	8,952
2022-09-22	6.710	6.710	6.605	6.620	6.011	433
2022-09-21	6.743	6.805	6.650	6.795	6.170	2,406
2022-09-20	6.810	6.810	6.770	6.810	6.183	5,579
2022-09-16	6.678	6.890	6.535	6.890	6.256	7,759
2022-09-15	6.720	6.745	6.635	6.710	6.092	35,083
2022-09-14	6.793	6.825	6.620	6.665	6.051	3,444
2022-09-13	6.960	7.125	6.795	6.823	6.194	7,387
2022-09-12	7.000	7.125	7.000	7.073	6.421	2,488
2022-09-09	6.820	6.920	6.820	6.863	6.231	1,330
2022-09-08	6.940	6.940	6.695	6.765	6.142	5,344
2022-09-07	6.858	6.963	6.810	6.963	6.322	5,276
2022-09-06	6.690	6.865	6.690	6.850	6.219	1,811
2022-09-05	6.790	6.790	6.635	6.675	6.061	8,014
2022-09-02	6.825	7.000	6.825	6.973	6.331	5,104
2022-09-01	6.910	6.910	6.700	6.753	6.131	12,726
2022-08-31	7.160	7.230	6.999	7.060	6.410	10,823
2022-08-30	7.258	7.330	7.150	7.220	6.555	8,915
2022-08-26	7.258	7.315	6.935	6.965	6.324	17,287
2022-08-25	7.313	7.365	7.180	7.238	6.571	1,368
2022-08-24	7.260	7.305	7.100	7.305	6.633	20,193
2022-08-23	7.164	7.330	7.164	7.205	6.542	11,004
2022-08-22	7.520	7.520	7.135	7.140	6.483	4,617
2022-08-19	7.975	7.975	7.775	7.783	7.066	12,292
2022-08-18	7.950	8.050	7.950	8.020	7.282	6,908
2022-08-17	8.385	8.385	7.920	7.923	7.193	1,998
2022-08-16	8.268	8.350	8.230	8.265	7.504	5,352
2022-08-15	8.295	8.295	8.160	8.195	7.441	2,488
2022-08-12	8.318	8.440	8.305	8.355	7.586	5,675
2022-08-11	8.225	8.335	8.225	8.325	7.559	2,782
2022-08-10	8.063	8.220	8.013	8.170	7.418	9,407
2022-08-09	8.220	8.270	7.965	8.028	7.289	5,075
2022-08-08	8.040	8.255	8.011	8.255	7.495	4,082
2022-08-05	7.983	8.030	7.875	7.975	7.241	4,039
2022-08-04	8.240	8.450	7.998	8.020	7.282	4,429
2022-08-03	7.790	8.045	7.790	8.033	7.293	7,105
2022-08-02	7.765	7.765	7.660	7.765	7.050	3,487
2022-08-01	7.810	8.010	7.810	7.925	7.195	2,273
2022-07-29	7.665	7.850	7.665	7.813	7.093	6,030
2022-07-28	7.370	7.565	7.370	7.538	6.844	3,837
2022-07-27	7.193	7.360	7.135	7.310	6.637	10,955
2022-07-26	7.397	7.397	7.200	7.200	6.537	11,870
2022-07-25	7.768	7.910	7.575	7.613	6.912	43,812
2022-07-22	7.880	7.880	7.730	7.748	7.034	34,587
2022-07-21	7.885	8.035	7.775	7.868	7.143	6,693
2022-07-20	7.918	8.065	7.755	7.918	7.189	6,472
2022-07-19	7.788	7.940	7.655	7.933	7.202	53,264
2022-07-18	7.410	8.185	7.410	7.920	7.191	63,685

← NewerPage 18 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.