ElringKlinger AG (LON:0MG5)
London · Delayed Price · Currency is GBP · Price in EUR 4.085
+0.035 (0.86%)
At close: Oct 29, 2025
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.04 | 4.09 | 4.09 | 4.09 | 4.09 | 0.86% | 17 |
| Oct 28, 2025 | 4.10 | 4.10 | 4.03 | 4.05 | 4.05 | -0.25% | 4,386 |
| Oct 27, 2025 | 4.08 | 4.06 | 4.06 | 4.06 | 4.06 | -3.79% | 12 |
| Oct 24, 2025 | 4.17 | 4.22 | 4.22 | 4.22 | 4.22 | -0.35% | - |
| Oct 23, 2025 | 3.98 | 4.24 | 4.24 | 4.24 | 4.24 | 4.70% | 1 |
| Oct 22, 2025 | 4.18 | 4.12 | 4.05 | 4.05 | 4.05 | -0.61% | 139 |
| Oct 21, 2025 | 4.10 | 4.07 | 4.07 | 4.07 | 4.07 | -0.61% | 1,600 |
| Oct 20, 2025 | 4.09 | 4.11 | 4.10 | 4.10 | 4.10 | 0.37% | 7 |
| Oct 17, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | 0.49% | 1,550 |
| Oct 16, 2025 | 4.21 | 4.15 | 4.06 | 4.06 | 4.06 | -2.99% | 178 |
| Oct 15, 2025 | 4.29 | 4.19 | 4.19 | 4.19 | 4.19 | 0.05% | 1 |
| Oct 14, 2025 | 4.21 | 4.19 | 4.12 | 4.18 | 4.18 | -0.05% | 22,321 |
| Oct 13, 2025 | 4.42 | 4.40 | 4.19 | 4.19 | 4.19 | -5.64% | 869 |
| Oct 10, 2025 | 4.18 | 4.44 | 4.27 | 4.44 | 4.44 | 4.48% | 6,165 |
| Oct 9, 2025 | 4.25 | 4.26 | 4.21 | 4.25 | 4.25 | 1.19% | 16,458 |
| Oct 8, 2025 | 4.26 | 4.30 | 4.20 | 4.20 | 4.20 | -1.18% | 2,506 |
| Oct 7, 2025 | 4.13 | 4.26 | 4.16 | 4.25 | 4.25 | 1.80% | 472 |
| Oct 6, 2025 | 4.39 | 4.41 | 4.15 | 4.17 | 4.17 | -4.03% | 5,860 |
| Oct 3, 2025 | 4.36 | 4.35 | 4.34 | 4.35 | 4.35 | 1.05% | 48 |
| Oct 2, 2025 | 4.50 | 4.48 | 4.30 | 4.30 | 4.30 | -3.70% | 7,114 |
| Oct 1, 2025 | 4.65 | 4.70 | 4.47 | 4.47 | 4.47 | -2.93% | 1,944 |
| Sep 30, 2025 | 4.61 | 4.60 | 4.60 | 4.60 | 4.60 | -0.11% | 27 |
| Sep 29, 2025 | 4.61 | 4.61 | 4.60 | 4.61 | 4.61 | 0.11% | 276 |
| Sep 26, 2025 | 4.61 | 4.60 | 4.60 | 4.60 | 4.60 | -0.11% | 286 |
| Sep 25, 2025 | 4.61 | 4.61 | 4.60 | 4.61 | 4.61 | -0.11% | 2,032 |
| Sep 24, 2025 | 4.65 | 4.61 | 4.60 | 4.61 | 4.61 | -0.11% | 4,460 |
| Sep 23, 2025 | 4.67 | 4.68 | 4.60 | 4.62 | 4.62 | 0.22% | 762 |
| Sep 22, 2025 | 4.63 | 4.66 | 4.60 | 4.61 | 4.61 | 0.11% | 286 |
| Sep 19, 2025 | 4.66 | 4.73 | 4.60 | 4.60 | 4.60 | -1.29% | 1,764 |
| Sep 18, 2025 | 4.67 | 4.73 | 4.62 | 4.66 | 4.66 | 0.76% | 32 |
| Sep 17, 2025 | 4.66 | 4.63 | 4.61 | 4.63 | 4.63 | -1.39% | 5 |
| Sep 16, 2025 | 4.64 | 4.71 | 4.63 | 4.69 | 4.69 | 0.86% | 9,650 |
| Sep 15, 2025 | 4.66 | 4.66 | 4.63 | 4.65 | 4.65 | -0.32% | 13,030 |
| Sep 12, 2025 | 4.65 | 4.69 | 4.67 | 4.67 | 4.67 | 1.08% | 46 |
| Sep 11, 2025 | 4.68 | 4.69 | 4.62 | 4.62 | 4.62 | -0.32% | 56 |
| Sep 10, 2025 | 4.67 | 4.69 | 4.63 | 4.63 | 4.63 | -1.07% | 270 |
| Sep 9, 2025 | 4.69 | 4.73 | 4.67 | 4.68 | 4.68 | -0.32% | 140 |
| Sep 8, 2025 | 4.69 | 4.73 | 4.66 | 4.70 | 4.70 | - | 1,889 |
| Sep 5, 2025 | 4.70 | 4.75 | 4.68 | 4.70 | 4.70 | 0.75% | 494 |
| Sep 4, 2025 | 4.70 | 4.74 | 4.66 | 4.66 | 4.66 | -1.58% | 1,543 |
| Sep 3, 2025 | 4.70 | 4.79 | 4.70 | 4.74 | 4.74 | -0.63% | 2,454 |
| Sep 2, 2025 | 4.85 | 4.90 | 4.77 | 4.77 | 4.77 | -0.73% | 37 |
| Sep 1, 2025 | 4.75 | 4.89 | 4.69 | 4.80 | 4.80 | 0.63% | 989 |
| Aug 29, 2025 | 4.69 | 4.77 | 4.73 | 4.77 | 4.77 | 2.08% | 2,219 |
| Aug 28, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.26% | - |
| Aug 27, 2025 | 4.67 | 4.69 | 4.66 | 4.69 | 4.69 | - | 183 |
| Aug 26, 2025 | 4.66 | 4.69 | 4.63 | 4.69 | 4.69 | 0.43% | 112 |
| Aug 25, 2025 | 4.67 | 4.69 | 4.65 | 4.67 | 4.67 | 0.80% | 326 |
| Aug 22, 2025 | 4.64 | 4.65 | 4.65 | 4.63 | 4.63 | -0.69% | 2 |
| Aug 21, 2025 | 4.57 | 4.66 | 4.62 | 4.66 | 4.66 | 1.64% | 1,032 |