ElringKlinger AG (LON:0MG5)
London · Delayed Price · Currency is GBP · Price in EUR 4.754
-0.022 (-0.46%)
At close: Mar 27, 2026
LON:0MG5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.79 | 4.80 | 4.75 | 4.75 | 4.75 | -0.46% | 17,256 |
| Mar 26, 2026 | 4.50 | 4.85 | 4.50 | 4.78 | 4.78 | 7.93% | 60,620 |
| Mar 25, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.23% | - |
| Mar 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.44% | - |
| Mar 23, 2026 | 4.59 | 4.34 | 4.31 | 4.31 | 4.31 | -2.60% | 1,716 |
| Mar 20, 2026 | 4.55 | 4.48 | 4.42 | 4.43 | 4.43 | 0.23% | 3,655 |
| Mar 19, 2026 | 4.56 | 4.59 | 4.42 | 4.42 | 4.42 | -3.71% | 3,309 |
| Mar 18, 2026 | 4.59 | 4.61 | 4.59 | 4.59 | 4.59 | - | 1 |
| Mar 17, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.44% | 10 |
| Mar 16, 2026 | 4.58 | 4.53 | 4.52 | 4.52 | 4.52 | -1.74% | 97 |
| Mar 13, 2026 | 4.65 | 4.60 | 4.60 | 4.60 | 4.60 | - | 8 |
| Mar 12, 2026 | 4.57 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | 1 |
| Mar 11, 2026 | 4.53 | 4.56 | 4.50 | 4.56 | 4.56 | 2.01% | 273 |
| Mar 10, 2026 | 4.43 | 4.48 | 4.47 | 4.47 | 4.47 | 1.02% | 117 |
| Mar 9, 2026 | 4.29 | 4.43 | 4.25 | 4.43 | 4.43 | 1.61% | 4,254 |
| Mar 6, 2026 | 4.15 | 4.36 | 4.18 | 4.36 | 4.36 | 3.62% | 6,220 |
| Mar 5, 2026 | 4.23 | 4.28 | 4.17 | 4.20 | 4.20 | 1.16% | 252 |
| Mar 4, 2026 | 4.10 | 4.18 | 4.07 | 4.16 | 4.16 | 3.75% | 4,453 |
| Mar 3, 2026 | 4.39 | 4.37 | 4.00 | 4.01 | 4.01 | -6.64% | 10,548 |
| Mar 2, 2026 | 4.35 | 4.41 | 4.29 | 4.29 | 4.29 | -1.38% | 2,373 |
| Feb 27, 2026 | 4.45 | 4.35 | 4.34 | 4.35 | 4.35 | -2.58% | 2,827 |
| Feb 26, 2026 | 4.48 | 4.47 | 4.46 | 4.47 | 4.47 | -0.45% | 850 |
| Feb 25, 2026 | 4.38 | 4.49 | 4.37 | 4.49 | 4.49 | 3.10% | 243 |
| Feb 24, 2026 | 4.24 | 4.35 | 4.30 | 4.35 | 4.35 | 3.08% | 73,523 |
| Feb 23, 2026 | 4.24 | 4.28 | 4.22 | 4.22 | 4.22 | 0.48% | 71 |
| Feb 20, 2026 | 4.22 | 4.25 | 4.20 | 4.20 | 4.20 | - | 1,905 |
| Feb 19, 2026 | 4.25 | 4.26 | 4.20 | 4.20 | 4.20 | -0.59% | 1,873 |
| Feb 18, 2026 | 4.23 | 4.25 | 4.21 | 4.23 | 4.23 | -0.35% | 237 |
| Feb 17, 2026 | 4.23 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% | 179 |
| Feb 16, 2026 | 4.20 | 4.25 | 4.22 | 4.25 | 4.25 | 0.05% | 1,010 |
| Feb 13, 2026 | 4.26 | 4.25 | 4.23 | 4.25 | 4.25 | 1.14% | 111 |
| Feb 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.21% | 43 |
| Feb 11, 2026 | 4.21 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | 2,009 |
| Feb 10, 2026 | 4.21 | 4.24 | 4.24 | 4.24 | 4.24 | 0.59% | - |
| Feb 9, 2026 | 4.24 | 4.21 | 4.20 | 4.21 | 4.21 | 0.24% | 526 |
| Feb 6, 2026 | 4.25 | 4.28 | 4.20 | 4.20 | 4.20 | -0.94% | 3,067 |
| Feb 5, 2026 | 4.22 | 4.27 | 4.24 | 4.24 | 4.24 | 0.12% | 2,524 |
| Feb 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.42% | - |
| Feb 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.35% | - |
| Feb 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.63% | - |
| Jan 30, 2026 | 4.22 | 4.31 | 4.27 | 4.27 | 4.27 | 1.11% | 1,770 |
| Jan 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.75% | - |
| Jan 28, 2026 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -0.93% | 123 |
| Jan 27, 2026 | 4.26 | 4.30 | 4.29 | 4.29 | 4.29 | 0.12% | 3 |
| Jan 26, 2026 | 4.27 | 4.30 | 4.26 | 4.29 | 4.29 | -1.49% | 1,507 |
| Jan 23, 2026 | 4.34 | 4.37 | 4.29 | 4.35 | 4.35 | 0.12% | 3,840 |
| Jan 22, 2026 | 4.21 | 4.35 | 4.19 | 4.35 | 4.35 | 4.45% | 1,734 |
| Jan 21, 2026 | 4.17 | 4.18 | 4.15 | 4.16 | 4.16 | -2.00% | 471 |
| Jan 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.40% | 400 |
| Jan 19, 2026 | 4.28 | 4.30 | 4.16 | 4.23 | 4.23 | -2.58% | 2,463 |