ElringKlinger AG (FRA:ZIL2)
Germany · Delayed Price · Currency is EUR 4.600
0.00 (0.00%)
Last updated: Sep 30, 2025, 4:30 PM CET
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | 500 |
| Sep 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 500 |
| Sep 26, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.33% | 500 |
| Sep 25, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.54% | 140 |
| Sep 24, 2025 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | -0.43% | 140 |
| Sep 23, 2025 | 4.58 | 4.63 | 4.58 | 4.63 | 4.63 | - | 250 |
| Sep 22, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.98% | 500 |
| Sep 19, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.43% | 500 |
| Sep 18, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.11% | 500 |
| Sep 17, 2025 | 4.62 | 4.63 | 4.60 | 4.60 | 4.60 | 0.44% | 500 |
| Sep 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.11% | 30 |
| Sep 15, 2025 | 4.53 | 4.60 | 4.53 | 4.58 | 4.58 | -0.54% | 30 |
| Sep 12, 2025 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | - | 2,000 |
| Sep 11, 2025 | 4.59 | 4.62 | 4.59 | 4.60 | 4.60 | -1.08% | 3,000 |
| Sep 10, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.42% | 55 |
| Sep 9, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.08% | 500 |
| Sep 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.11% | 500 |
| Sep 5, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | 500 |
| Sep 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 500 |
| Sep 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | 500 |
| Sep 2, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | -0.93% | 500 |
| Sep 1, 2025 | 4.69 | 4.84 | 4.69 | 4.83 | 4.83 | 1.37% | 1,090 |
| Aug 29, 2025 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | 2.81% | 250 |
| Aug 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 64 |
| Aug 27, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.20% | 64 |
| Aug 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.77% | 64 |
| Aug 25, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.26% | 64 |
| Aug 22, 2025 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 1.86% | 64 |
| Aug 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.00% | 666 |
| Aug 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 666 |
| Aug 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.78% | 666 |
| Aug 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.49% | 666 |
| Aug 15, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.90% | 2,100 |
| Aug 14, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.99% | 2,100 |
| Aug 13, 2025 | 4.42 | 4.53 | 4.42 | 4.53 | 4.53 | -0.22% | 2,100 |
| Aug 12, 2025 | 4.51 | 4.54 | 4.51 | 4.54 | 4.54 | -0.66% | 100 |
| Aug 11, 2025 | 4.51 | 4.57 | 4.51 | 4.57 | 4.57 | 2.47% | 240 |
| Aug 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.79% | 2,460 |
| Aug 7, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.31% | 2,460 |
| Aug 6, 2025 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | -0.69% | 2,460 |
| Aug 5, 2025 | 4.33 | 4.36 | 4.29 | 4.36 | 4.36 | 1.28% | 2,460 |
| Aug 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.12% | 150 |
| Aug 1, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.15% | 150 |
| Jul 31, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 150 |
| Jul 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.02% | 150 |
| Jul 29, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | -0.34% | 150 |
| Jul 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.26% | 100 |
| Jul 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% | 30 |
| Jul 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.12% | 30 |
| Jul 23, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.40% | 30 |