ElringKlinger AG (FRA:ZIL2)
Germany · Delayed Price · Currency is EUR 4.830
-0.050 (-1.02%)
Last updated: Jul 20, 2026, 10:15 AM CET
FRA:ZIL2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% | - |
| Jul 16, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.54% | - |
| Jul 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.69% | - |
| Jul 14, 2026 | 4.79 | 5.12 | 4.79 | 5.12 | 5.12 | 6.67% | 500 |
| Jul 13, 2026 | 4.80 | 4.83 | 4.80 | 4.80 | 4.80 | -2.14% | 2,000 |
| Jul 10, 2026 | 4.87 | 4.91 | 4.87 | 4.91 | 4.91 | -1.01% | 60 |
| Jul 9, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | 0.51% | 200 |
| Jul 8, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -3.33% | - |
| Jul 7, 2026 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | 2.82% | 200 |
| Jul 6, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Jul 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.31% | - |
| Jul 2, 2026 | 4.90 | 5.06 | 4.90 | 4.91 | 4.91 | 0.51% | 201 |
| Jul 1, 2026 | 4.83 | 4.88 | 4.83 | 4.88 | 4.88 | -0.91% | 1,012 |
| Jun 30, 2026 | 4.69 | 5.04 | 4.69 | 4.93 | 4.93 | -3.81% | 175 |
| Jun 29, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.99% | - |
| Jun 26, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.39% | - |
| Jun 25, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -5.91% | - |
| Jun 24, 2026 | 5.31 | 5.41 | 5.31 | 5.41 | 5.41 | 0.37% | 500 |
| Jun 23, 2026 | 5.40 | 5.41 | 5.39 | 5.39 | 5.39 | 0.37% | 2,000 |
| Jun 22, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -5.29% | - |
| Jun 19, 2026 | 5.25 | 5.67 | 5.25 | 5.67 | 5.67 | 6.98% | 170 |
| Jun 18, 2026 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | -2.21% | 1,000 |
| Jun 17, 2026 | 5.31 | 5.51 | 5.31 | 5.42 | 5.42 | 1.31% | 800 |
| Jun 16, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 2.88% | 10 |
| Jun 15, 2026 | 5.73 | 5.73 | 5.20 | 5.20 | 5.20 | -8.45% | 2,400 |
| Jun 12, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.71% | - |
| Jun 11, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.43% | - |
| Jun 10, 2026 | 5.56 | 5.61 | 5.56 | 5.61 | 5.61 | -0.71% | 300 |
| Jun 9, 2026 | 5.57 | 5.65 | 5.57 | 5.65 | 5.65 | -0.88% | 50 |
| Jun 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.71% | - |
| Jun 5, 2026 | 6.11 | 6.27 | 5.66 | 5.66 | 5.66 | -9.73% | 4,600 |
| Jun 4, 2026 | 6.05 | 6.27 | 6.05 | 6.27 | 6.27 | 2.12% | 400 |
| Jun 3, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.38% | 1,000 |
| Jun 2, 2026 | 6.16 | 6.29 | 6.16 | 6.29 | 6.29 | 2.11% | 1,000 |
| Jun 1, 2026 | 5.94 | 6.19 | 5.94 | 6.16 | 6.16 | 4.58% | 1,124 |
| May 29, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.51% | - |
| May 28, 2026 | 5.81 | 5.93 | 5.81 | 5.92 | 5.92 | 2.96% | 750 |
| May 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.38% | - |
| May 26, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.01% | - |
| May 25, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 4.57% | 333 |
| May 22, 2026 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | -0.35% | 372 |
| May 21, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.17% | - |
| May 20, 2026 | 5.87 | 5.87 | 5.72 | 5.72 | 5.72 | -0.69% | 4,500 |
| May 19, 2026 | 5.89 | 5.89 | 5.76 | 5.76 | 5.76 | -2.54% | 4,000 |
| May 18, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.90% | - |
| May 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| May 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.49% | - |
| May 13, 2026 | 5.67 | 6.02 | 5.67 | 6.02 | 6.02 | 5.24% | 50 |
| May 12, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.72 | -2.81% | - |
| May 11, 2026 | 5.60 | 6.18 | 5.60 | 6.04 | 5.89 | 3.25% | 1,944 |