ElringKlinger AG (FRA:ZIL2)
Germany · Delayed Price · Currency is EUR 5.99
+0.04 (0.67%)
Last updated: May 18, 2026, 9:53 AM CET
FRA:ZIL2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22 |
| May 13, 2026 | 5.67 | 6.02 | 5.67 | 6.02 | 6.02 | 2.56% | 50 |
| May 12, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.72 | -2.81% | 30 |
| May 11, 2026 | 5.60 | 6.18 | 5.60 | 6.04 | 5.89 | 3.25% | 10,644 |
| May 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.70 | -2.50% | - |
| May 7, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 5.85 | 8.89% | 2,600 |
| May 6, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.37 | 2.80% | 4 |
| May 5, 2026 | 5.33 | 5.36 | 5.33 | 5.36 | 5.22 | -1.29% | 100 |
| May 4, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.29 | 1.50% | - |
| Apr 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | - | - |
| Apr 29, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.21 | -1.83% | 229 |
| Apr 28, 2026 | 5.49 | 5.49 | 5.45 | 5.45 | 5.31 | -2.68% | 300 |
| Apr 27, 2026 | 5.54 | 5.62 | 5.54 | 5.60 | 5.46 | 0.36% | 5,007 |
| Apr 24, 2026 | 5.73 | 5.73 | 5.58 | 5.58 | 5.44 | 2.76% | 1,200 |
| Apr 23, 2026 | 5.41 | 5.43 | 5.41 | 5.43 | 5.29 | -2.34% | 70 |
| Apr 22, 2026 | 5.60 | 5.60 | 5.56 | 5.56 | 5.42 | -3.30% | 360 |
| Apr 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | -0.52% | - |
| Apr 20, 2026 | 5.74 | 5.78 | 5.74 | 5.78 | 5.63 | -1.20% | 515 |
| Apr 17, 2026 | 5.55 | 5.85 | 5.55 | 5.85 | 5.70 | 9.35% | 216 |
| Apr 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | -1.65% | - |
| Apr 15, 2026 | 5.29 | 5.44 | 5.29 | 5.44 | 5.30 | -0.55% | 10 |
| Apr 14, 2026 | 5.59 | 5.65 | 5.47 | 5.47 | 5.33 | -1.62% | 590 |
| Apr 13, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.42 | -1.59% | - |
| Apr 10, 2026 | 5.28 | 5.65 | 5.28 | 5.65 | 5.51 | 3.67% | 700 |
| Apr 9, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.31 | -6.36% | 500 |
| Apr 8, 2026 | 5.64 | 5.85 | 5.64 | 5.82 | 5.67 | 10.86% | 330 |
| Apr 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | 5.21% | - |
| Apr 2, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.86 | 3.10% | - |
| Apr 1, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.72 | 0.21% | - |
| Mar 31, 2026 | 4.84 | 4.84 | 4.83 | 4.83 | 4.71 | -0.72% | 250 |
| Mar 30, 2026 | 4.64 | 4.87 | 4.64 | 4.87 | 4.74 | 3.73% | 350 |
| Mar 27, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.57 | 1.96% | - |
| Mar 26, 2026 | 4.47 | 4.60 | 4.47 | 4.60 | 4.48 | 4.90% | 500 |
| Mar 25, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.27 | 0.46% | - |
| Mar 24, 2026 | 4.31 | 4.37 | 4.31 | 4.37 | 4.25 | - | 100 |
| Mar 23, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.25 | -1.13% | - |
| Mar 20, 2026 | 4.31 | 4.44 | 4.31 | 4.42 | 4.30 | -0.34% | 1,050 |
| Mar 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.32 | -3.59% | - |
| Mar 18, 2026 | 4.43 | 4.60 | 4.43 | 4.60 | 4.48 | 4.55% | 100 |
| Mar 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.28 | -2.55% | - |
| Mar 16, 2026 | 4.55 | 4.55 | 4.51 | 4.51 | 4.40 | -2.70% | 875 |
| Mar 13, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.52 | 0.11% | 100 |
| Mar 12, 2026 | 4.51 | 4.63 | 4.51 | 4.63 | 4.51 | 2.89% | 400 |
| Mar 11, 2026 | 4.41 | 4.52 | 4.41 | 4.50 | 4.39 | 0.67% | 2,600 |
| Mar 10, 2026 | 4.35 | 4.47 | 4.35 | 4.47 | 4.36 | 5.80% | 1,000 |
| Mar 9, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.12 | -5.69% | - |
| Mar 6, 2026 | 4.19 | 4.48 | 4.19 | 4.48 | 4.37 | 7.05% | 1,000 |
| Mar 5, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.08 | 0.60% | - |
| Mar 4, 2026 | 3.99 | 4.16 | 3.99 | 4.16 | 4.05 | -5.13% | 1,000 |