Skip to main content
logo
ElringKlinger AG (FRA:ZIL)
Germany flag Germany · Delayed Price · Currency is EUR
2.680
+0.080 (3.08%)
Last updated: Apr 24, 2026, 8:01 AM CET

FRA:ZIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262.602.602.602.60--2.99%-
Apr 22, 20262.682.682.682.682.68-2.19%-
Apr 21, 20262.742.742.742.742.743.01%-
Apr 20, 20262.662.662.662.662.66--
Apr 17, 20262.662.662.662.662.663.91%-
Apr 16, 20262.562.562.562.562.560.79%-
Apr 15, 20262.542.542.542.542.54-4.51%-
Apr 14, 20262.662.662.662.662.660.76%-
Apr 13, 20262.642.642.642.642.642.33%-
Apr 10, 20262.582.582.582.582.58--
Apr 9, 20262.582.582.582.582.58-3.01%-
Apr 8, 20262.662.662.662.662.662.31%-
Apr 7, 20262.602.602.602.602.609.24%-
Apr 2, 20262.382.382.382.382.380.85%-
Apr 1, 20262.362.362.362.362.363.51%-
Mar 31, 20262.282.282.282.282.283.64%-
Mar 30, 20262.202.202.202.202.20-2.65%-
Mar 27, 20262.262.262.262.262.266.60%-
Mar 26, 20262.122.122.122.122.122.91%-
Mar 25, 20262.062.062.062.062.060.98%-
Mar 24, 20262.042.042.042.042.04--
Mar 23, 20262.042.042.042.042.04-1.92%-
Mar 20, 20262.082.082.082.082.08-2.80%-
Mar 19, 20262.142.142.142.142.14--
Mar 18, 20262.142.142.142.142.140.94%-
Mar 17, 20262.122.122.122.122.12-0.93%-
Mar 16, 20262.142.142.142.142.14-1.83%-
Mar 13, 20262.182.182.182.182.182.83%-
Mar 12, 20262.122.122.122.122.12--
Mar 11, 20262.122.122.122.122.120.95%-
Mar 10, 20262.102.102.102.102.1010.53%-
Mar 9, 20261.901.901.901.901.90-4.04%-
Mar 6, 20261.981.981.981.981.981.02%-
Mar 5, 20261.961.961.961.961.964.26%-
Mar 4, 20261.881.881.881.881.88-6.93%-
Mar 3, 20262.022.022.022.022.022.54%-
Mar 2, 20261.971.971.971.971.97-6.19%-
Feb 27, 20262.102.102.102.102.10--
Feb 26, 20262.102.102.102.102.102.94%-
Feb 25, 20262.042.042.042.042.042.51%-
Feb 24, 20261.991.991.991.991.991.02%-
Feb 23, 20261.971.971.971.971.971.03%-
Feb 20, 20261.951.951.951.951.95-0.51%-
Feb 19, 20261.961.961.961.961.96-0.51%-
Feb 18, 20261.971.971.971.971.97--
Feb 17, 20261.971.971.971.971.970.51%-
Feb 16, 20261.961.961.961.961.96--
Feb 13, 20261.961.961.961.961.96-2.00%-
Feb 12, 20262.002.002.002.002.002.04%-
Feb 11, 20261.961.961.961.961.96--