ElringKlinger AG (ETR:ZIL2)
Germany · Delayed Price · Currency is EUR 5.37
+0.01 (0.19%)
Aug 14, 2026, 5:35 PM CET
ElringKlinger AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.29 | 5.42 | 5.29 | 5.37 | 5.37 | 0.19% | 10,378 |
| Aug 13, 2026 | 5.29 | 5.38 | 5.29 | 5.36 | 5.36 | 2.29% | 15,876 |
| Aug 12, 2026 | 5.22 | 5.31 | 5.22 | 5.24 | 5.24 | -0.95% | 22,443 |
| Aug 11, 2026 | 5.24 | 5.30 | 5.13 | 5.29 | 5.29 | 1.15% | 27,032 |
| Aug 10, 2026 | 5.00 | 5.23 | 4.97 | 5.23 | 5.23 | 4.70% | 59,871 |
| Aug 7, 2026 | 5.06 | 5.06 | 4.95 | 5.00 | 5.00 | 0.71% | 28,676 |
| Aug 6, 2026 | 5.06 | 5.13 | 4.93 | 4.96 | 4.96 | -3.31% | 37,070 |
| Aug 5, 2026 | 5.10 | 5.32 | 5.10 | 5.13 | 5.13 | 6.88% | 101,868 |
| Aug 4, 2026 | 4.80 | 4.85 | 4.80 | 4.80 | 4.80 | - | 12,229 |
| Aug 3, 2026 | 4.83 | 4.83 | 4.79 | 4.80 | 4.80 | -0.83% | 18,231 |
| Jul 31, 2026 | 4.81 | 4.85 | 4.81 | 4.84 | 4.84 | 0.83% | 9,537 |
| Jul 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 11,565 |
| Jul 29, 2026 | 4.85 | 4.85 | 4.79 | 4.80 | 4.80 | -0.83% | 10,187 |
| Jul 28, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 6,062 |
| Jul 27, 2026 | 4.80 | 4.84 | 4.80 | 4.80 | 4.80 | -0.41% | 6,352 |
| Jul 24, 2026 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | 0.42% | 4,580 |
| Jul 23, 2026 | 4.95 | 4.95 | 4.78 | 4.80 | 4.80 | -1.34% | 6,772 |
| Jul 22, 2026 | 4.88 | 4.91 | 4.80 | 4.87 | 4.87 | 0.41% | 3,314 |
| Jul 21, 2026 | 4.85 | 4.86 | 4.79 | 4.85 | 4.85 | 0.10% | 5,361 |
| Jul 20, 2026 | 4.78 | 4.94 | 4.77 | 4.84 | 4.84 | -0.82% | 13,132 |
| Jul 17, 2026 | 4.75 | 4.88 | 4.75 | 4.88 | 4.88 | - | 5,425 |
| Jul 16, 2026 | 4.90 | 4.90 | 4.82 | 4.88 | 4.88 | -0.41% | 5,565 |
| Jul 15, 2026 | 4.86 | 5.00 | 4.81 | 4.90 | 4.90 | 0.62% | 17,128 |
| Jul 14, 2026 | 4.75 | 5.09 | 4.75 | 4.87 | 4.87 | -1.02% | 58,971 |
| Jul 13, 2026 | 5.00 | 5.00 | 4.76 | 4.92 | 4.92 | 0.41% | 20,219 |
| Jul 10, 2026 | 4.93 | 4.93 | 4.85 | 4.90 | 4.90 | -1.31% | 15,688 |
| Jul 9, 2026 | 4.90 | 5.07 | 4.90 | 4.97 | 4.97 | 0.61% | 3,993 |
| Jul 8, 2026 | 4.90 | 5.07 | 4.90 | 4.94 | 4.94 | -1.89% | 8,886 |
| Jul 7, 2026 | 5.12 | 5.16 | 4.97 | 5.03 | 5.03 | -1.37% | 9,657 |
| Jul 6, 2026 | 5.00 | 5.10 | 4.90 | 5.10 | 5.10 | 1.19% | 29,464 |
| Jul 3, 2026 | 4.98 | 5.06 | 4.98 | 5.04 | 5.04 | 0.80% | 7,149 |
| Jul 2, 2026 | 4.98 | 5.10 | 4.92 | 5.00 | 5.00 | 0.50% | 26,356 |
| Jul 1, 2026 | 4.98 | 4.98 | 4.88 | 4.98 | 4.98 | 1.95% | 8,645 |
| Jun 30, 2026 | 4.79 | 5.10 | 4.75 | 4.88 | 4.88 | 1.88% | 61,907 |
| Jun 29, 2026 | 5.11 | 5.11 | 4.79 | 4.79 | 4.79 | -8.06% | 41,607 |
| Jun 26, 2026 | 5.06 | 5.21 | 5.00 | 5.21 | 5.21 | 0.77% | 17,691 |
| Jun 25, 2026 | 5.12 | 5.24 | 5.07 | 5.17 | 5.17 | 1.17% | 27,216 |
| Jun 24, 2026 | 5.30 | 5.42 | 4.98 | 5.11 | 5.11 | -4.66% | 25,905 |
| Jun 23, 2026 | 5.47 | 5.47 | 5.32 | 5.36 | 5.36 | -4.11% | 10,920 |
| Jun 22, 2026 | 5.47 | 5.59 | 5.47 | 5.59 | 5.59 | 2.19% | 13,686 |
| Jun 19, 2026 | 5.35 | 5.71 | 5.35 | 5.47 | 5.47 | 2.63% | 62,898 |
| Jun 18, 2026 | 5.40 | 5.40 | 5.20 | 5.33 | 5.33 | -1.30% | 20,466 |
| Jun 17, 2026 | 5.41 | 5.56 | 5.31 | 5.40 | 5.40 | -1.82% | 29,254 |
| Jun 16, 2026 | 5.22 | 5.50 | 5.16 | 5.50 | 5.50 | 5.36% | 25,303 |
| Jun 15, 2026 | 5.75 | 5.75 | 5.16 | 5.22 | 5.22 | -9.69% | 109,351 |
| Jun 12, 2026 | 5.68 | 5.83 | 5.68 | 5.78 | 5.78 | 1.40% | 26,381 |
| Jun 11, 2026 | 5.60 | 5.71 | 5.60 | 5.70 | 5.70 | 1.79% | 8,675 |
| Jun 10, 2026 | 5.64 | 5.66 | 5.55 | 5.60 | 5.60 | 0.36% | 15,371 |
| Jun 9, 2026 | 5.62 | 5.66 | 5.54 | 5.58 | 5.58 | -0.36% | 21,342 |
| Jun 8, 2026 | 5.85 | 5.85 | 5.47 | 5.60 | 5.60 | -4.44% | 66,203 |