ElringKlinger AG (ETR:ZIL2)
Germany · Delayed Price · Currency is EUR 4.305
-0.055 (-1.26%)
Aug 1, 2025, 5:36 PM CET
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.42 | 4.42 | 4.30 | 4.31 | 4.31 | -1.15% | 8,671 |
| Jul 31, 2025 | 4.39 | 4.40 | 4.31 | 4.36 | 4.36 | -0.91% | 15,541 |
| Jul 30, 2025 | 4.42 | 4.42 | 4.38 | 4.40 | 4.40 | 0.46% | 42,794 |
| Jul 29, 2025 | 4.43 | 4.43 | 4.38 | 4.38 | 4.38 | -0.90% | 7,984 |
| Jul 28, 2025 | 4.35 | 4.45 | 4.35 | 4.42 | 4.42 | 0.68% | 28,378 |
| Jul 25, 2025 | 4.35 | 4.41 | 4.34 | 4.39 | 4.39 | -0.23% | 25,693 |
| Jul 24, 2025 | 4.35 | 4.42 | 4.30 | 4.40 | 4.40 | 0.23% | 14,710 |
| Jul 23, 2025 | 4.45 | 4.45 | 4.33 | 4.39 | 4.39 | -0.68% | 12,645 |
| Jul 22, 2025 | 4.40 | 4.45 | 4.36 | 4.42 | 4.42 | 2.55% | 15,594 |
| Jul 21, 2025 | 4.35 | 4.40 | 4.31 | 4.31 | 4.31 | -0.46% | 29,358 |
| Jul 18, 2025 | 4.50 | 4.50 | 4.30 | 4.33 | 4.33 | -0.92% | 9,861 |
| Jul 17, 2025 | 4.39 | 4.42 | 4.36 | 4.37 | 4.37 | -0.46% | 12,493 |
| Jul 16, 2025 | 4.37 | 4.48 | 4.35 | 4.39 | 4.39 | 0.23% | 13,399 |
| Jul 15, 2025 | 4.56 | 4.56 | 4.37 | 4.38 | 4.38 | -2.23% | 24,939 |
| Jul 14, 2025 | 4.59 | 4.60 | 4.48 | 4.48 | 4.48 | -2.61% | 8,898 |
| Jul 11, 2025 | 4.53 | 4.68 | 4.53 | 4.60 | 4.60 | -1.29% | 14,085 |
| Jul 10, 2025 | 4.55 | 4.66 | 4.55 | 4.66 | 4.66 | 1.75% | 30,511 |
| Jul 9, 2025 | 4.39 | 4.58 | 4.39 | 4.58 | 4.58 | 2.92% | 9,214 |
| Jul 8, 2025 | 4.43 | 4.48 | 4.43 | 4.45 | 4.45 | 1.37% | 3,409 |
| Jul 7, 2025 | 4.39 | 4.43 | 4.38 | 4.39 | 4.39 | -2.01% | 20,159 |
| Jul 4, 2025 | 4.43 | 4.48 | 4.43 | 4.48 | 4.48 | 1.59% | 1,683 |
| Jul 3, 2025 | 4.48 | 4.51 | 4.38 | 4.41 | 4.41 | -3.92% | 14,733 |
| Jul 2, 2025 | 4.36 | 4.59 | 4.36 | 4.59 | 4.59 | 0.22% | 2,248 |
| Jul 1, 2025 | 4.46 | 4.58 | 4.41 | 4.58 | 4.58 | 1.55% | 19,665 |
| Jun 30, 2025 | 4.49 | 4.55 | 4.47 | 4.51 | 4.51 | -0.66% | 18,278 |
| Jun 27, 2025 | 4.37 | 4.54 | 4.37 | 4.54 | 4.54 | 6.57% | 19,982 |
| Jun 26, 2025 | 4.31 | 4.40 | 4.22 | 4.26 | 4.26 | -1.16% | 12,427 |
| Jun 25, 2025 | 4.32 | 4.37 | 4.31 | 4.31 | 4.31 | -0.46% | 11,969 |
| Jun 24, 2025 | 4.31 | 4.39 | 4.31 | 4.33 | 4.33 | -0.46% | 4,765 |
| Jun 23, 2025 | 4.34 | 4.43 | 4.31 | 4.35 | 4.35 | -0.23% | 9,618 |
| Jun 20, 2025 | 4.42 | 4.45 | 4.36 | 4.36 | 4.36 | 0.69% | 2,822 |
| Jun 19, 2025 | 4.36 | 4.47 | 4.33 | 4.33 | 4.33 | - | 9,023 |
| Jun 18, 2025 | 4.30 | 4.43 | 4.30 | 4.33 | 4.33 | 0.93% | 10,635 |
| Jun 17, 2025 | 4.35 | 4.39 | 4.29 | 4.29 | 4.29 | -2.72% | 6,451 |
| Jun 16, 2025 | 4.39 | 4.45 | 4.35 | 4.41 | 4.41 | 1.61% | 2,997 |
| Jun 13, 2025 | 4.45 | 4.45 | 4.33 | 4.34 | 4.34 | -3.34% | 9,707 |
| Jun 12, 2025 | 4.47 | 4.52 | 4.37 | 4.49 | 4.49 | 1.58% | 12,863 |
| Jun 11, 2025 | 4.51 | 4.54 | 4.42 | 4.42 | 4.42 | -1.78% | 11,171 |
| Jun 10, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -1.10% | 10,663 |
| Jun 9, 2025 | 4.47 | 4.55 | 4.45 | 4.55 | 4.55 | 4.12% | 11,635 |
| Jun 6, 2025 | 4.34 | 4.55 | 4.34 | 4.37 | 4.37 | -2.89% | 13,811 |
| Jun 5, 2025 | 4.50 | 4.51 | 4.39 | 4.50 | 4.50 | 2.51% | 22,298 |
| Jun 4, 2025 | 4.36 | 4.50 | 4.36 | 4.39 | 4.39 | 0.46% | 23,279 |
| Jun 3, 2025 | 4.44 | 4.44 | 4.35 | 4.37 | 4.37 | -2.02% | 12,757 |
| Jun 2, 2025 | 4.54 | 4.58 | 4.46 | 4.46 | 4.46 | -1.33% | 32,767 |
| May 30, 2025 | 4.78 | 4.78 | 4.52 | 4.52 | 4.52 | -4.03% | 20,412 |
| May 29, 2025 | 4.77 | 4.78 | 4.68 | 4.71 | 4.71 | -0.42% | 1,576 |
| May 28, 2025 | 4.92 | 4.92 | 4.72 | 4.73 | 4.73 | -1.66% | 29,866 |
| May 27, 2025 | 4.45 | 4.81 | 4.45 | 4.81 | 4.81 | 6.18% | 29,637 |
| May 26, 2025 | 4.53 | 4.53 | 4.46 | 4.53 | 4.53 | 0.89% | 7,018 |