Elringklinger AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	7.910	8.225	7.885	8.135	7.239	49,214
2022-04-14	8.040	8.135	7.860	7.965	7.088	2,034
2022-04-13	8.025	8.025	7.855	7.990	7.110	9,161
2022-04-12	8.245	8.245	7.835	8.108	7.214	32,411
2022-04-11	8.050	8.050	7.855	8.035	7.150	4,913
2022-04-08	8.215	8.215	7.985	8.050	7.163	5,991
2022-04-07	8.268	8.340	8.050	8.070	7.181	10,041
2022-04-06	8.530	8.585	8.110	8.208	7.303	2,816
2022-04-05	9.090	9.145	8.510	8.510	7.573	4,816
2022-04-04	8.913	9.106	8.575	9.073	8.073	13,182
2022-04-01	8.555	9.145	8.455	8.925	7.942	16,365
2022-03-31	8.920	8.920	8.540	8.630	7.679	24,698
2022-03-30	9.380	9.380	8.845	8.935	7.951	10,304
2022-03-29	8.855	9.655	8.855	9.623	8.563	17,070
2022-03-28	8.458	8.775	8.430	8.605	7.657	17,884
2022-03-25	8.870	8.870	8.305	8.343	7.424	60,609
2022-03-24	9.120	9.120	8.710	8.868	7.891	17,851
2022-03-23	9.240	9.440	9.060	9.123	8.118	6,318
2022-03-22	9.110	9.400	9.085	9.370	8.338	4,746
2022-03-21	9.200	9.200	8.935	9.075	8.075	1,250
2022-03-18	9.045	9.105	8.900	9.063	8.064	2,697
2022-03-17	9.173	9.315	9.030	9.083	8.082	23,903
2022-03-16	8.895	9.190	8.895	9.113	8.109	6,603
2022-03-15	8.635	8.635	8.340	8.590	7.644	6,585
2022-03-14	8.753	8.965	8.751	8.780	7.813	805
2022-03-11	8.445	8.665	8.445	8.465	7.533	2,958
2022-03-10	8.778	8.800	8.245	8.295	7.381	11,358
2022-03-09	8.440	8.755	8.200	8.755	7.791	3,707
2022-03-08	7.490	8.100	7.490	7.908	7.036	25,418
2022-03-07	7.725	7.965	7.085	7.690	6.843	15,738
2022-03-04	8.343	8.350	7.985	8.095	7.203	28,715
2022-03-03	8.930	8.930	8.470	8.493	7.557	4,005
2022-03-02	8.598	9.040	8.320	8.925	7.942	6,228
2022-03-01	9.705	9.750	8.670	8.673	7.717	11,291
2022-02-28	9.278	9.600	9.135	9.600	8.543	6,403
2022-02-25	9.853	9.870	9.225	9.690	8.623	5,276
2022-02-24	9.125	9.290	8.730	9.223	8.207	39,118
2022-02-23	9.523	9.860	9.488	9.488	8.442	21,409
2022-02-22	9.160	9.677	9.155	9.520	8.471	18,179
2022-02-21	10.020	10.130	9.570	9.718	8.647	8,194
2022-02-18	10.345	10.460	9.995	10.020	8.916	12,622
2022-02-17	10.840	10.840	10.410	10.500	9.343	4,797
2022-02-16	10.620	11.330	10.620	11.025	9.811	75,469
2022-02-15	10.330	10.760	10.330	10.700	9.521	22,195
2022-02-14	10.110	10.250	9.805	10.225	9.099	12,175
2022-02-11	10.505	10.610	10.440	10.520	9.361	4,898
2022-02-10	10.730	10.760	10.480	10.665	9.490	4,636
2022-02-09	10.380	10.800	10.330	10.800	9.610	298,174
2022-02-08	10.135	10.300	10.100	10.290	9.157	3,797
2022-02-07	10.335	10.420	10.170	10.170	9.050	3,261
2022-02-04	10.545	10.590	10.070	10.175	9.054	6,468
2022-02-03	10.590	10.920	10.590	10.600	9.432	19,582
2022-02-02	10.725	10.830	10.590	10.710	9.530	24,626
2022-02-01	10.485	10.670	10.410	10.585	9.419	40,350
2022-01-31	10.440	10.440	10.230	10.375	9.232	19,069
2022-01-28	10.440	10.440	10.020	10.130	9.014	13,591
2022-01-27	10.345	10.680	10.320	10.525	9.366	2,232
2022-01-26	10.370	10.675	10.370	10.675	9.499	12,770
2022-01-25	10.240	10.240	9.765	10.125	9.010	30,561
2022-01-24	10.955	11.030	9.865	10.015	8.912	11,470

← NewerPage 20 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.