ElringKlinger AG (FRA:ZIL2)
Germany · Delayed Price · Currency is EUR 4.670
0.00 (0.00%)
At close: Sep 9, 2025
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.73 | 4.73 | 4.66 | 4.67 | - | - | 3,644 |
| Sep 8, 2025 | 4.66 | 4.69 | 4.65 | 4.67 | - | -0.43% | 14,124 |
| Sep 5, 2025 | 4.75 | 4.75 | 4.67 | 4.69 | - | 1.19% | 2,535 |
| Sep 4, 2025 | 4.71 | 4.72 | 4.64 | 4.64 | - | -1.90% | 5,304 |
| Sep 3, 2025 | 4.70 | 4.81 | 4.69 | 4.73 | - | -0.42% | 15,568 |
| Sep 2, 2025 | 4.87 | 4.87 | 4.71 | 4.75 | - | -1.25% | 8,196 |
| Sep 1, 2025 | 4.76 | 4.84 | 4.76 | 4.81 | - | 1.16% | 19,281 |
| Aug 29, 2025 | 4.70 | 4.79 | 4.69 | 4.75 | - | 1.06% | 15,924 |
| Aug 28, 2025 | 4.65 | 4.70 | 4.64 | 4.70 | - | 1.18% | 14,865 |
| Aug 27, 2025 | 4.66 | 4.69 | 4.65 | 4.65 | - | -0.54% | 3,612 |
| Aug 26, 2025 | 4.63 | 4.69 | 4.63 | 4.67 | - | 0.43% | 8,915 |
| Aug 25, 2025 | 4.69 | 4.69 | 4.61 | 4.65 | - | 0.65% | 13,287 |
| Aug 22, 2025 | 4.59 | 4.69 | 4.58 | 4.62 | - | -1.28% | 19,107 |
| Aug 21, 2025 | 4.60 | 4.68 | 4.55 | 4.68 | - | 2.52% | 8,181 |
| Aug 20, 2025 | 4.54 | 4.59 | 4.54 | 4.57 | - | -1.40% | 2,174 |
| Aug 19, 2025 | 4.63 | 4.63 | 4.60 | 4.63 | - | 1.09% | 20,015 |
| Aug 18, 2025 | 4.52 | 4.58 | 4.45 | 4.58 | - | -0.43% | 18,368 |
| Aug 15, 2025 | 4.65 | 4.65 | 4.58 | 4.60 | - | 0.11% | 8,615 |
| Aug 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 31,367 |
| Aug 13, 2025 | 4.35 | 4.60 | 4.35 | 4.60 | - | 0.11% | 9,171 |
| Aug 12, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | - | - | 6,334 |
| Aug 11, 2025 | 4.50 | 4.60 | 4.50 | 4.59 | - | 0.66% | 13,644 |
| Aug 8, 2025 | 4.49 | 4.63 | 4.49 | 4.56 | - | 1.67% | 31,458 |
| Aug 7, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | 19,939 |
| Aug 6, 2025 | 4.30 | 4.50 | 4.30 | 4.49 | - | 2.51% | 38,687 |
| Aug 5, 2025 | 4.36 | 4.41 | 4.20 | 4.38 | - | 1.04% | 40,439 |
| Aug 4, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | - | 0.58% | 6,612 |
| Aug 1, 2025 | 4.42 | 4.42 | 4.30 | 4.31 | - | -1.26% | 8,671 |
| Jul 31, 2025 | 4.39 | 4.40 | 4.31 | 4.36 | - | -0.91% | 15,541 |
| Jul 30, 2025 | 4.42 | 4.42 | 4.38 | 4.40 | - | 0.46% | 42,794 |
| Jul 29, 2025 | 4.43 | 4.43 | 4.38 | 4.38 | - | -0.90% | 7,984 |
| Jul 28, 2025 | 4.35 | 4.45 | 4.35 | 4.42 | - | 0.80% | 28,378 |
| Jul 25, 2025 | 4.35 | 4.41 | 4.34 | 4.39 | - | -0.34% | 25,693 |
| Jul 24, 2025 | 4.35 | 4.42 | 4.30 | 4.40 | - | -0.45% | 14,710 |
| Jul 23, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | - | 12,645 |
| Jul 22, 2025 | 4.40 | 4.45 | 4.36 | 4.42 | - | 2.67% | 15,594 |
| Jul 21, 2025 | 4.35 | 4.40 | 4.31 | 4.31 | - | -0.58% | 29,358 |
| Jul 18, 2025 | 4.50 | 4.50 | 4.30 | 4.33 | - | -0.80% | 9,861 |
| Jul 17, 2025 | 4.40 | 4.42 | 4.36 | 4.37 | - | -0.34% | 12,493 |
| Jul 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | - | 13,399 |
| Jul 15, 2025 | 4.56 | 4.56 | 4.37 | 4.38 | - | -2.23% | 24,939 |
| Jul 14, 2025 | 4.59 | 4.60 | 4.48 | 4.48 | - | -3.76% | 8,898 |
| Jul 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | - | 14,085 |
| Jul 10, 2025 | 4.55 | 4.66 | 4.55 | 4.66 | - | 1.64% | 30,511 |
| Jul 9, 2025 | 4.39 | 4.58 | 4.39 | 4.58 | - | 3.04% | 9,214 |
| Jul 8, 2025 | 4.43 | 4.48 | 4.43 | 4.45 | - | 1.25% | 3,409 |
| Jul 7, 2025 | 4.40 | 4.43 | 4.38 | 4.39 | - | -2.01% | 20,159 |
| Jul 4, 2025 | 4.43 | 4.48 | 4.43 | 4.48 | - | 1.70% | 1,683 |
| Jul 3, 2025 | 4.48 | 4.52 | 4.38 | 4.41 | - | -3.93% | 14,733 |
| Jul 2, 2025 | 4.36 | 4.59 | 4.36 | 4.59 | - | 1.10% | 2,248 |