Elringklinger AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	10.960	10.960	10.610	10.875	9.677	11,678
2022-01-20	11.275	11.430	11.140	11.405	10.149	8,056
2022-01-19	11.590	11.720	11.320	11.350	10.100	17,858
2022-01-18	12.340	12.340	11.920	11.970	10.651	8,784
2022-01-17	12.780	12.840	12.570	12.665	11.270	26,569
2022-01-14	12.700	12.860	12.580	12.790	11.381	7,864
2022-01-13	12.795	12.830	12.660	12.705	11.306	14,285
2022-01-12	12.795	12.970	12.780	12.835	11.421	48,401
2022-01-11	12.530	12.580	12.380	12.570	11.185	11,101
2022-01-10	13.005	13.050	12.290	12.370	11.007	31,155
2022-01-07	13.450	13.470	12.790	12.895	11.475	16,646
2022-01-06	13.565	13.920	13.380	13.400	11.924	23,306
2022-01-05	12.515	14.110	12.480	13.655	12.151	60,587
2022-01-04	11.745	11.930	11.700	11.735	10.442	7,391
2021-12-31	11.140	11.140	11.140	11.140	9.913	0
2021-12-30	11.055	11.160	11.050	11.140	9.913	1,516
2021-12-29	11.130	11.170	10.970	11.140	9.913	2,636
2021-12-24	11.135	11.135	11.135	11.135	9.908	0
2021-12-23	11.025	11.220	10.990	11.135	9.908	5,318
2021-12-22	10.630	10.900	10.630	10.885	9.686	17,048
2021-12-21	10.690	10.760	10.600	10.655	9.481	3,929
2021-12-20	10.220	10.520	10.220	10.455	9.303	6,187
2021-12-17	10.365	10.420	10.120	10.385	9.241	11,567
2021-12-16	10.415	10.660	10.415	10.415	9.268	11,760
2021-12-15	10.490	10.490	10.170	10.175	9.054	13,195
2021-12-14	10.660	10.660	10.390	10.510	9.352	10,133
2021-12-13	10.940	10.940	10.600	10.645	9.472	11,128
2021-12-10	11.070	11.190	10.970	11.010	9.797	4,672
2021-12-09	11.605	11.700	11.280	11.295	10.051	160,171
2021-12-08	11.240	11.720	11.240	11.690	10.402	494,156
2021-12-07	10.870	11.220	10.840	11.175	9.944	599,878
2021-12-06	10.700	10.700	10.390	10.650	9.477	15,441
2021-12-03	10.570	10.570	10.570	10.570	9.406	10,843
2021-12-02	10.980	11.040	10.840	11.040	9.824	13,584
2021-12-01	10.750	11.165	10.580	11.165	9.935	6,765
2021-11-30	10.750	10.990	10.510	10.850	9.655	9,289
2021-11-29	11.180	11.180	10.675	10.675	9.499	20,066
2021-11-26	11.365	11.490	11.015	11.015	9.802	7,120
2021-11-25	11.745	11.780	11.650	11.670	10.385	107
2021-11-24	12.030	12.030	11.670	11.730	10.438	2,760
2021-11-23	12.350	12.560	11.980	11.980	10.660	6,926
2021-11-22	12.395	12.616	12.280	12.590	11.203	8,764
2021-11-19	12.720	12.720	12.220	12.395	11.030	6,792
2021-11-18	12.885	13.120	12.640	12.680	11.283	7,807
2021-11-17	12.745	12.940	12.720	12.920	11.497	36,851
2021-11-16	12.500	12.740	12.500	12.670	11.274	16,377
2021-11-15	12.375	12.540	12.310	12.445	11.074	3,440
2021-11-12	12.310	12.590	12.260	12.455	11.083	5,012
2021-11-11	12.140	12.320	12.050	12.255	10.905	18,786
2021-11-10	12.245	12.310	11.950	12.175	10.834	12,198
2021-11-09	12.230	12.450	12.200	12.300	10.945	10,509
2021-11-08	12.990	12.990	11.910	12.245	10.896	25,144
2021-11-05	12.470	13.390	12.010	13.110	11.666	22,194
2021-11-04	12.600	12.600	11.940	12.370	11.007	6,066
2021-11-03	12.355	12.670	12.200	12.670	11.274	9,803
2021-11-02	12.690	12.790	12.300	12.370	11.007	21,697
2021-11-01	12.300	12.700	12.300	12.690	11.292	18,257
2021-10-29	12.090	12.250	12.090	12.135	10.798	3,453
2021-10-28	12.050	12.120	11.910	12.075	10.745	1,765
2021-10-27	12.050	12.050	11.850	12.050	10.723	18,187

← NewerPage 21 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.