ElringKlinger AG (FRA:ZIL2)
Germany · Delayed Price · Currency is EUR 5.33
-0.08 (-1.48%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:ZIL2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.48% | 50 |
| Oct 22, 2026 | 5.21 | 5.41 | 5.21 | 5.41 | 5.41 | 4.84% | 50 |
| Oct 21, 2026 | 5.21 | 5.21 | 5.16 | 5.16 | 5.16 | -0.96% | 500 |
| Oct 20, 2026 | 5.20 | 5.24 | 5.20 | 5.21 | 5.21 | -0.76% | 33 |
| Oct 19, 2026 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 3.14% | 55 |
| Oct 16, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.39% | - |
| Oct 15, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.58% | - |
| Oct 14, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.53% | - |
| Oct 13, 2026 | 4.76 | 5.22 | 4.76 | 5.22 | 5.22 | 11.18% | 100 |
| Oct 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.75% | - |
| Oct 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.72% | - |
| Oct 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.10% | - |
| Oct 7, 2026 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | -2.61% | - |
| Oct 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.45% | - |
| Oct 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.59% | 10 |
| Oct 2, 2026 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 0.80% | - |
| Oct 1, 2026 | 5.07 | 5.07 | 4.98 | 4.98 | 4.98 | -2.16% | - |
| Sep 30, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.39% | - |
| Sep 29, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Sep 28, 2026 | 5.02 | 5.08 | 5.02 | 5.07 | 5.07 | 1.91% | 1,400 |
| Sep 25, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 0.61% | - |
| Sep 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.49% | - |
| Sep 23, 2026 | 5.04 | 5.18 | 5.02 | 5.02 | 5.02 | 1.01% | 2,000 |
| Sep 22, 2026 | 5.07 | 5.07 | 4.97 | 4.97 | 4.97 | -2.74% | - |
| Sep 21, 2026 | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | 0.79% | 700 |
| Sep 18, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.40% | - |
| Sep 17, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -3.66% | 2,000 |
| Sep 16, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.38% | - |
| Sep 15, 2026 | 5.16 | 5.21 | 5.16 | 5.21 | 5.21 | 0.58% | 5 |
| Sep 14, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 28 |
| Sep 11, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 5.93% | - |
| Sep 10, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.71% | - |
| Sep 9, 2026 | 5.01 | 5.01 | 4.98 | 4.98 | 4.98 | 3.43% | - |
| Sep 8, 2026 | 4.99 | 4.99 | 4.81 | 4.81 | 4.81 | -3.61% | 15,000 |
| Sep 7, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.80% | - |
| Sep 4, 2026 | 5.09 | 5.09 | 5.03 | 5.03 | 5.03 | -1.37% | 100 |
| Sep 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.16% | - |
| Sep 1, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -4.27% | - |
| Aug 31, 2026 | 5.35 | 5.39 | 5.35 | 5.39 | 5.39 | -1.28% | 380 |
| Aug 28, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.30% | - |
| Aug 27, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.36% | - |
| Aug 26, 2026 | 5.45 | 5.52 | 5.45 | 5.52 | 5.52 | -0.54% | 2 |
| Aug 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.72% | 380 |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.15% | - |
| Aug 21, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.77% | - |
| Aug 20, 2026 | 5.37 | 5.37 | 5.20 | 5.20 | 5.20 | -2.99% | 500 |
| Aug 19, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.11% | - |
| Aug 18, 2026 | 5.29 | 5.42 | 5.28 | 5.42 | 5.42 | 0.93% | 462 |
| Aug 17, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.70% | - |