Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 3.920 | 3.970 | 3.860 | 3.915 | 3.702 | 552 |
| 2024-11-26 | 3.945 | 3.945 | 3.910 | 3.940 | 3.725 | 868 |
| 2024-11-25 | 3.985 | 4.015 | 3.955 | 4.015 | 3.796 | 435 |
| 2024-11-22 | 4.020 | 4.025 | 4.005 | 4.008 | 3.789 | 263 |
| 2024-11-21 | 3.983 | 4.020 | 3.955 | 4.020 | 3.801 | 3,638 |
| 2024-11-20 | 4.010 | 4.010 | 3.980 | 3.998 | 3.780 | 141 |
| 2024-11-19 | 4.073 | 4.125 | 3.958 | 3.958 | 3.742 | 7,596 |
| 2024-11-18 | 4.030 | 4.075 | 4.030 | 4.065 | 3.843 | 27 |
| 2024-11-15 | 4.070 | 4.105 | 4.070 | 4.075 | 3.853 | 796 |
| 2024-11-14 | 4.050 | 4.050 | 4.030 | 4.038 | 3.817 | 187 |
| 2024-11-13 | 3.975 | 4.080 | 3.960 | 4.063 | 3.841 | 4,390 |
| 2024-11-12 | 4.088 | 4.155 | 3.990 | 3.995 | 3.777 | 900 |
| 2024-11-11 | 3.980 | 4.095 | 3.960 | 4.085 | 3.862 | 338 |
| 2024-11-08 | 4.043 | 4.095 | 3.950 | 4.000 | 3.782 | 857 |
| 2024-11-07 | 4.090 | 4.090 | 3.950 | 4.048 | 3.827 | 2,898 |
| 2024-11-06 | 3.980 | 4.055 | 3.975 | 4.035 | 3.815 | 700 |
| 2024-11-05 | 4.065 | 4.078 | 4.000 | 4.078 | 3.855 | 65 |
| 2024-11-04 | 4.018 | 4.075 | 4.010 | 4.068 | 3.846 | 69 |
| 2024-11-01 | 4.133 | 4.175 | 4.100 | 4.105 | 3.881 | 52 |
| 2024-10-31 | 4.040 | 4.100 | 4.025 | 4.088 | 3.865 | 863 |
| 2024-10-30 | 3.990 | 4.073 | 3.960 | 4.073 | 3.851 | 924 |
| 2024-10-29 | 4.043 | 4.080 | 3.945 | 4.010 | 3.791 | 699 |
| 2024-10-28 | 3.978 | 4.025 | 3.955 | 3.983 | 3.765 | 478 |
| 2024-10-25 | 3.990 | 4.070 | 3.980 | 4.015 | 3.796 | 198 |
| 2024-10-24 | 3.975 | 4.100 | 3.955 | 4.038 | 3.817 | 469 |
| 2024-10-23 | 4.043 | 4.065 | 4.003 | 4.003 | 3.784 | 397 |
| 2024-10-22 | 4.045 | 4.100 | 4.038 | 4.038 | 3.817 | 1,284 |
| 2024-10-21 | 4.028 | 4.068 | 4.000 | 4.068 | 3.846 | 14 |
| 2024-10-18 | 4.040 | 4.060 | 4.030 | 4.043 | 3.822 | 206 |
| 2024-10-17 | 4.075 | 4.095 | 4.045 | 4.045 | 3.825 | 0 |
| 2024-10-16 | 3.978 | 4.028 | 3.965 | 4.028 | 3.808 | 118 |
| 2024-10-15 | 3.993 | 4.000 | 3.940 | 3.975 | 3.758 | 38 |
| 2024-10-14 | 4.000 | 4.025 | 3.960 | 3.983 | 3.765 | 762 |
| 2024-10-11 | 3.995 | 4.080 | 3.995 | 4.040 | 3.820 | 125 |
| 2024-10-10 | 4.003 | 4.003 | 4.003 | 4.003 | 3.784 | 0 |
| 2024-10-09 | 3.963 | 4.054 | 3.930 | 4.030 | 3.810 | 1,170 |
| 2024-10-08 | 3.975 | 3.975 | 3.910 | 3.950 | 3.735 | 1,709 |
| 2024-10-07 | 4.160 | 4.160 | 4.000 | 4.058 | 3.836 | 1,005 |
| 2024-10-04 | 4.140 | 4.200 | 4.140 | 4.198 | 3.969 | 916 |
| 2024-10-03 | 4.140 | 4.140 | 4.050 | 4.113 | 3.888 | 1,222 |
| 2024-10-02 | 4.125 | 4.205 | 4.100 | 4.160 | 3.933 | 86 |
| 2024-10-01 | 4.403 | 4.505 | 4.150 | 4.160 | 3.933 | 3,647 |
| 2024-09-30 | 4.300 | 4.300 | 4.245 | 4.293 | 4.059 | 68 |
| 2024-09-27 | 4.403 | 4.485 | 4.340 | 4.358 | 4.120 | 100 |
| 2024-09-26 | 4.290 | 4.460 | 4.290 | 4.383 | 4.144 | 93 |
| 2024-09-25 | 4.280 | 4.475 | 4.240 | 4.285 | 4.051 | 81 |
| 2024-09-24 | 4.450 | 4.560 | 4.450 | 4.450 | 4.207 | 57 |
| 2024-09-23 | 4.615 | 4.630 | 4.345 | 4.453 | 4.210 | 374 |
| 2024-09-20 | 4.710 | 4.730 | 4.355 | 4.355 | 4.118 | 53,713 |
| 2024-09-19 | 4.440 | 4.760 | 4.405 | 4.740 | 4.482 | 1,350 |
| 2024-09-18 | 4.400 | 4.433 | 4.400 | 4.433 | 4.191 | 95 |
| 2024-09-17 | 4.155 | 4.360 | 4.155 | 4.335 | 4.099 | 176 |
| 2024-09-16 | 4.190 | 4.190 | 3.850 | 4.008 | 3.789 | 161 |
| 2024-09-13 | 4.188 | 4.270 | 4.145 | 4.220 | 3.990 | 1,651 |
| 2024-09-12 | 4.080 | 4.170 | 4.010 | 4.170 | 3.943 | 149 |
| 2024-09-11 | 3.925 | 4.058 | 3.880 | 4.058 | 3.836 | 5,805 |
| 2024-09-10 | 3.973 | 4.010 | 3.885 | 4.010 | 3.791 | 499 |
| 2024-09-09 | 3.955 | 3.990 | 3.955 | 3.975 | 3.758 | 371 |
| 2024-09-06 | 4.025 | 4.025 | 3.935 | 3.970 | 3.754 | 2,845 |
| 2024-09-05 | 4.060 | 4.135 | 4.045 | 4.085 | 3.862 | 634 |
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.