ElringKlinger AG (ETR:ZIL2)
Germany · Delayed Price · Currency is EUR 4.090
-0.060 (-1.45%)
Oct 14, 2025, 4:37 PM CET
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.16 | 4.19 | 4.15 | 4.15 | 4.15 | - | 3,553 |
| Oct 13, 2025 | 4.40 | 4.40 | 4.13 | 4.15 | 4.15 | -6.74% | 25,561 |
| Oct 10, 2025 | 4.14 | 4.47 | 4.14 | 4.45 | 4.45 | 5.45% | 25,563 |
| Oct 9, 2025 | 4.27 | 4.28 | 4.13 | 4.22 | 4.22 | - | 31,372 |
| Oct 8, 2025 | 4.25 | 4.35 | 4.13 | 4.22 | 4.22 | -0.71% | 27,265 |
| Oct 7, 2025 | 4.17 | 4.27 | 4.16 | 4.25 | 4.25 | 3.91% | 12,929 |
| Oct 6, 2025 | 4.35 | 4.37 | 4.09 | 4.09 | 4.09 | -5.76% | 44,529 |
| Oct 3, 2025 | 4.31 | 4.36 | 4.30 | 4.34 | 4.34 | 0.70% | 8,069 |
| Oct 2, 2025 | 4.46 | 4.50 | 4.30 | 4.31 | 4.31 | -3.15% | 13,963 |
| Oct 1, 2025 | 4.68 | 4.68 | 4.45 | 4.45 | 4.45 | -3.26% | 6,061 |
| Sep 30, 2025 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | - | 16,062 |
| Sep 29, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | - | 8,338 |
| Sep 26, 2025 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | - | 24,251 |
| Sep 25, 2025 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | -1.71% | 60,252 |
| Sep 24, 2025 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | - | 6,439 |
| Sep 23, 2025 | 4.70 | 4.70 | 4.60 | 4.68 | 4.68 | 1.30% | 11,800 |
| Sep 22, 2025 | 4.65 | 4.65 | 4.60 | 4.62 | 4.62 | 0.43% | 14,414 |
| Sep 19, 2025 | 4.61 | 4.67 | 4.60 | 4.60 | 4.60 | - | 29,594 |
| Sep 18, 2025 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | - | 5,170 |
| Sep 17, 2025 | 4.61 | 4.64 | 4.60 | 4.60 | 4.60 | -0.86% | 4,392 |
| Sep 16, 2025 | 4.65 | 4.73 | 4.64 | 4.64 | 4.64 | -0.22% | 9,050 |
| Sep 15, 2025 | 4.63 | 4.66 | 4.60 | 4.65 | 4.65 | 0.87% | 64,077 |
| Sep 12, 2025 | 4.60 | 4.64 | 4.60 | 4.61 | 4.61 | 0.22% | 17,270 |
| Sep 11, 2025 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -0.65% | 15,042 |
| Sep 10, 2025 | 4.65 | 4.66 | 4.63 | 4.63 | 4.63 | -0.86% | 7,989 |
| Sep 9, 2025 | 4.72 | 4.72 | 4.66 | 4.67 | 4.67 | - | 3,644 |
| Sep 8, 2025 | 4.66 | 4.68 | 4.65 | 4.67 | 4.67 | -0.43% | 14,124 |
| Sep 5, 2025 | 4.75 | 4.75 | 4.67 | 4.69 | 4.69 | 1.08% | 2,535 |
| Sep 4, 2025 | 4.71 | 4.72 | 4.64 | 4.64 | 4.64 | -1.69% | 5,304 |
| Sep 3, 2025 | 4.70 | 4.81 | 4.69 | 4.72 | 4.72 | -0.63% | 15,568 |
| Sep 2, 2025 | 4.87 | 4.87 | 4.71 | 4.75 | 4.75 | -1.25% | 8,196 |
| Sep 1, 2025 | 4.76 | 4.84 | 4.76 | 4.81 | 4.81 | 1.26% | 19,281 |
| Aug 29, 2025 | 4.70 | 4.79 | 4.69 | 4.75 | 4.75 | 1.06% | 15,924 |
| Aug 28, 2025 | 4.65 | 4.70 | 4.64 | 4.70 | 4.70 | 1.29% | 14,865 |
| Aug 27, 2025 | 4.66 | 4.69 | 4.64 | 4.64 | 4.64 | -0.64% | 3,612 |
| Aug 26, 2025 | 4.63 | 4.69 | 4.63 | 4.67 | 4.67 | 0.43% | 8,915 |
| Aug 25, 2025 | 4.68 | 4.68 | 4.61 | 4.65 | 4.65 | 0.65% | 13,287 |
| Aug 22, 2025 | 4.59 | 4.69 | 4.58 | 4.62 | 4.62 | -1.28% | 19,107 |
| Aug 21, 2025 | 4.60 | 4.68 | 4.55 | 4.68 | 4.68 | 2.41% | 8,181 |
| Aug 20, 2025 | 4.54 | 4.59 | 4.54 | 4.57 | 4.57 | -1.30% | 2,174 |
| Aug 19, 2025 | 4.63 | 4.63 | 4.60 | 4.63 | 4.63 | 1.09% | 20,015 |
| Aug 18, 2025 | 4.51 | 4.58 | 4.45 | 4.58 | 4.58 | -0.43% | 18,368 |
| Aug 15, 2025 | 4.64 | 4.64 | 4.58 | 4.60 | 4.60 | -0.65% | 8,615 |
| Aug 14, 2025 | 4.51 | 4.67 | 4.46 | 4.63 | 4.63 | 0.65% | 31,367 |
| Aug 13, 2025 | 4.35 | 4.60 | 4.35 | 4.60 | 4.60 | 1.10% | 9,171 |
| Aug 12, 2025 | 4.43 | 4.61 | 4.43 | 4.55 | 4.55 | -0.87% | 6,334 |
| Aug 11, 2025 | 4.50 | 4.60 | 4.50 | 4.59 | 4.59 | 0.66% | 13,644 |
| Aug 8, 2025 | 4.49 | 4.63 | 4.49 | 4.56 | 4.56 | - | 31,458 |
| Aug 7, 2025 | 4.50 | 4.58 | 4.49 | 4.56 | 4.56 | 1.56% | 19,939 |
| Aug 6, 2025 | 4.30 | 4.50 | 4.30 | 4.49 | 4.49 | 2.51% | 38,687 |