ElringKlinger AG (FRA:ZIL)
Germany · Delayed Price · Currency is EUR 1.950
-0.020 (-1.02%)
At close: Dec 19, 2025
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Dec 18, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Dec 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | - |
| Dec 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Dec 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | - |
| Dec 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Dec 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Dec 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Dec 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Dec 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Dec 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Dec 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Dec 2, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Dec 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Nov 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Nov 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Nov 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Nov 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Nov 20, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Nov 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -14.35% | - |
| Nov 18, 2025 | 1.85 | 2.16 | 1.85 | 2.16 | 2.16 | 16.76% | 120 |
| Nov 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Nov 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| Nov 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.84% | - |
| Nov 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -13.08% | - |
| Nov 11, 2025 | 1.89 | 2.14 | 1.89 | 2.14 | 2.14 | 15.68% | 100 |
| Nov 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Nov 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | - |
| Nov 6, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Nov 5, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -13.43% | - |
| Nov 4, 2025 | 1.88 | 2.16 | 1.88 | 2.16 | 2.16 | 14.89% | 100 |
| Nov 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Oct 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -13.64% | - |
| Oct 29, 2025 | 1.88 | 2.20 | 1.88 | 2.20 | 2.20 | 18.28% | 4,099 |
| Oct 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Oct 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Oct 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.32% | - |
| Oct 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Oct 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Oct 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Oct 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Oct 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Oct 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Oct 15, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Oct 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -5.39% | - |
| Oct 13, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.70% | - |