ElringKlinger AG (ETR:ZIL2)
Germany · Delayed Price · Currency is EUR 4.820
+0.020 (0.42%)
Jul 24, 2026, 5:35 PM CET
ElringKlinger AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 6.31 | 6.37 | 5.73 | 5.86 | 5.86 | -6.84% | 73,136 |
| Jun 4, 2026 | 6.10 | 6.32 | 6.10 | 6.29 | 6.29 | 1.13% | 21,439 |
| Jun 3, 2026 | 6.24 | 6.26 | 6.15 | 6.22 | 6.22 | -1.11% | 33,042 |
| Jun 2, 2026 | 6.28 | 6.35 | 6.24 | 6.29 | 6.29 | 1.13% | 11,243 |
| Jun 1, 2026 | 6.02 | 6.31 | 6.00 | 6.22 | 6.22 | 3.32% | 64,909 |
| May 29, 2026 | 5.93 | 6.02 | 5.83 | 6.02 | 6.02 | 0.67% | 38,321 |
| May 28, 2026 | 5.94 | 5.98 | 5.84 | 5.98 | 5.98 | 0.50% | 25,423 |
| May 27, 2026 | 5.83 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | 21,594 |
| May 26, 2026 | 5.88 | 5.88 | 5.83 | 5.85 | 5.85 | -1.68% | 5,855 |
| May 25, 2026 | 5.74 | 5.96 | 5.74 | 5.95 | 5.95 | 3.12% | 12,312 |
| May 22, 2026 | 5.68 | 5.79 | 5.63 | 5.77 | 5.77 | 0.52% | 18,380 |
| May 21, 2026 | 5.74 | 5.82 | 5.67 | 5.74 | 5.74 | -0.17% | 14,505 |
| May 20, 2026 | 5.68 | 5.86 | 5.68 | 5.75 | 5.75 | - | 15,680 |
| May 19, 2026 | 5.80 | 5.93 | 5.75 | 5.75 | 5.75 | -2.54% | 28,576 |
| May 18, 2026 | 5.92 | 5.99 | 5.85 | 5.90 | 5.90 | -0.84% | 13,626 |