Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 7.058 | 7.250 | 7.050 | 7.220 | 6.555 | 6,059 |
| 2022-07-14 | 7.043 | 7.220 | 6.965 | 7.020 | 6.374 | 21,824 |
| 2022-07-13 | 7.055 | 7.145 | 6.895 | 7.110 | 6.456 | 33,074 |
| 2022-07-12 | 7.058 | 7.165 | 6.868 | 7.120 | 6.465 | 31,346 |
| 2022-07-11 | 7.233 | 7.455 | 7.135 | 7.148 | 6.490 | 70,447 |
| 2022-07-08 | 7.540 | 7.710 | 7.470 | 7.553 | 6.857 | 49,964 |
| 2022-07-07 | 7.150 | 7.475 | 7.115 | 7.470 | 6.782 | 11,574 |
| 2022-07-06 | 7.060 | 7.140 | 7.051 | 7.063 | 6.412 | 11,579 |
| 2022-07-05 | 7.100 | 7.130 | 6.990 | 7.083 | 6.431 | 22,827 |
| 2022-07-04 | 7.170 | 7.170 | 7.060 | 7.120 | 6.465 | 4,407 |
| 2022-07-01 | 7.100 | 7.320 | 7.058 | 7.208 | 6.544 | 11,148 |
| 2022-06-30 | 7.385 | 7.385 | 7.085 | 7.200 | 6.537 | 47,316 |
| 2022-06-29 | 7.540 | 7.540 | 7.430 | 7.450 | 6.764 | 11,438 |
| 2022-06-28 | 7.660 | 7.820 | 7.660 | 7.673 | 6.966 | 1,382 |
| 2022-06-27 | 7.470 | 7.725 | 7.460 | 7.550 | 6.855 | 3,268 |
| 2022-06-24 | 7.428 | 7.545 | 7.195 | 7.498 | 6.807 | 7,681 |
| 2022-06-23 | 7.545 | 7.545 | 7.390 | 7.398 | 6.717 | 3,502 |
| 2022-06-22 | 7.613 | 7.670 | 7.215 | 7.668 | 6.962 | 11,691 |
| 2022-06-21 | 7.638 | 7.730 | 7.585 | 7.708 | 6.998 | 5,646 |
| 2022-06-20 | 7.395 | 7.560 | 7.395 | 7.550 | 6.855 | 3,381 |
| 2022-06-17 | 7.140 | 7.430 | 7.140 | 7.403 | 6.721 | 10,539 |
| 2022-06-16 | 7.490 | 7.490 | 7.120 | 7.153 | 6.494 | 4,735 |
| 2022-06-15 | 7.555 | 7.740 | 7.555 | 7.658 | 6.953 | 110,029 |
| 2022-06-14 | 7.510 | 7.530 | 7.350 | 7.408 | 6.726 | 4,243 |
| 2022-06-13 | 7.815 | 7.835 | 7.450 | 7.485 | 6.796 | 12,885 |
| 2022-06-10 | 8.295 | 8.295 | 8.045 | 8.090 | 7.345 | 40,695 |
| 2022-06-09 | 8.370 | 8.425 | 8.290 | 8.370 | 7.600 | 2,955 |
| 2022-06-08 | 8.363 | 8.500 | 8.355 | 8.363 | 7.593 | 8,341 |
| 2022-06-07 | 8.373 | 8.399 | 8.135 | 8.365 | 7.595 | 8,928 |
| 2022-06-06 | 8.185 | 8.385 | 8.185 | 8.355 | 7.586 | 11,794 |
| 2022-06-01 | 8.110 | 8.420 | 8.090 | 8.308 | 7.543 | 21,704 |
| 2022-05-31 | 8.250 | 8.250 | 8.110 | 8.113 | 7.366 | 21,504 |
| 2022-05-30 | 8.035 | 8.340 | 8.035 | 8.303 | 7.538 | 18,828 |
| 2022-05-27 | 7.663 | 7.935 | 7.609 | 7.865 | 7.141 | 14,434 |
| 2022-05-26 | 7.393 | 7.620 | 7.274 | 7.603 | 6.903 | 4,850 |
| 2022-05-25 | 7.138 | 7.330 | 7.015 | 7.308 | 6.635 | 6,123 |
| 2022-05-24 | 7.220 | 7.220 | 7.000 | 7.090 | 6.437 | 10,702 |
| 2022-05-23 | 7.380 | 7.455 | 7.265 | 7.323 | 6.648 | 26,419 |
| 2022-05-20 | 7.578 | 7.735 | 7.360 | 7.360 | 6.683 | 15,604 |
| 2022-05-19 | 7.443 | 7.580 | 7.275 | 7.525 | 6.696 | 5,118 |
| 2022-05-18 | 7.658 | 7.785 | 7.515 | 7.580 | 6.745 | 20,605 |
| 2022-05-17 | 7.590 | 7.685 | 7.590 | 7.668 | 6.823 | 14,275 |
| 2022-05-16 | 7.623 | 7.715 | 7.525 | 7.593 | 6.756 | 22,247 |
| 2022-05-13 | 7.495 | 7.630 | 7.415 | 7.598 | 6.761 | 16,975 |
| 2022-05-12 | 7.453 | 7.480 | 7.135 | 7.438 | 6.618 | 14,085 |
| 2022-05-11 | 7.071 | 7.315 | 7.071 | 7.253 | 6.454 | 23,118 |
| 2022-05-10 | 7.005 | 7.265 | 6.955 | 6.998 | 6.227 | 49,995 |
| 2022-05-09 | 7.245 | 7.245 | 6.878 | 6.878 | 6.120 | 14,246 |
| 2022-05-06 | 7.345 | 7.475 | 7.165 | 7.475 | 6.652 | 28,769 |
| 2022-05-05 | 8.225 | 8.225 | 7.425 | 7.465 | 6.643 | 52,510 |
| 2022-05-04 | 7.993 | 8.010 | 7.890 | 8.008 | 7.125 | 7,669 |
| 2022-05-03 | 7.820 | 8.035 | 7.785 | 7.933 | 7.059 | 305,477 |
| 2022-04-29 | 7.885 | 8.145 | 7.885 | 7.960 | 7.083 | 10,497 |
| 2022-04-28 | 7.770 | 7.908 | 7.655 | 7.753 | 6.899 | 13,407 |
| 2022-04-27 | 7.650 | 7.815 | 7.540 | 7.688 | 6.841 | 38,753 |
| 2022-04-26 | 7.875 | 7.875 | 7.530 | 7.550 | 6.718 | 3,930 |
| 2022-04-25 | 8.098 | 8.175 | 7.905 | 7.920 | 7.048 | 150,811 |
| 2022-04-22 | 8.285 | 8.285 | 8.140 | 8.205 | 7.301 | 1,492 |
| 2022-04-21 | 8.305 | 8.545 | 8.305 | 8.423 | 7.495 | 3,302 |
| 2022-04-20 | 8.164 | 8.305 | 8.164 | 8.225 | 7.319 | 7,015 |
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.