ElringKlinger AG (LON:0MG5)
London · Delayed Price · Currency is GBP · Price in EUR 4.625
-0.065 (-1.39%)
At close: Sep 17, 2025
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 2 |
| Aug 19, 2025 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | 0.44% | 3,582 |
| Aug 18, 2025 | 4.52 | 4.60 | 4.45 | 4.58 | 4.58 | -0.97% | 3,246 |
| Aug 15, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.62 | -0.54% | 5,395 |
| Aug 14, 2025 | 4.48 | 4.66 | 4.46 | 4.65 | 4.65 | 1.86% | 5,434 |
| Aug 13, 2025 | 4.40 | 4.60 | 4.56 | 4.56 | 4.56 | -0.11% | 325 |
| Aug 12, 2025 | 4.52 | 4.62 | 4.57 | 4.57 | 4.57 | -0.54% | 183 |
| Aug 11, 2025 | 4.55 | 4.61 | 4.59 | 4.59 | 4.59 | 0.22% | 6 |
| Aug 8, 2025 | 4.53 | 4.63 | 4.45 | 4.58 | 4.58 | 1.33% | 4,206 |
| Aug 7, 2025 | 4.44 | 4.54 | 4.37 | 4.52 | 4.52 | 4.15% | 3,040 |
| Aug 6, 2025 | 4.35 | 4.38 | 4.34 | 4.34 | 4.34 | -1.81% | 4,250 |
| Aug 5, 2025 | 4.38 | 4.42 | 4.35 | 4.42 | 4.42 | 1.66% | 30 |
| Aug 4, 2025 | 4.31 | 4.39 | 4.33 | 4.35 | 4.35 | 0.76% | 5,411 |
| Aug 1, 2025 | 4.33 | 4.37 | 4.31 | 4.32 | 4.32 | -1.93% | 5,174 |
| Jul 31, 2025 | 4.40 | 4.40 | 4.34 | 4.40 | 4.40 | -0.23% | 902 |
| Jul 30, 2025 | 4.42 | 4.42 | 4.39 | 4.41 | 4.41 | -0.11% | 3,047 |
| Jul 29, 2025 | 4.39 | 4.43 | 4.38 | 4.42 | 4.42 | -0.11% | 1,400 |
| Jul 28, 2025 | 4.37 | 4.45 | 4.40 | 4.42 | 4.42 | 0.68% | 3,326 |
| Jul 25, 2025 | 4.38 | 4.42 | 4.34 | 4.39 | 4.39 | - | 4,668 |
| Jul 24, 2025 | 4.38 | 4.42 | 4.35 | 4.39 | 4.39 | 1.39% | 2,005 |
| Jul 23, 2025 | 4.42 | 4.41 | 4.33 | 4.33 | 4.33 | -2.04% | 2,842 |
| Jul 22, 2025 | 4.39 | 4.43 | 4.33 | 4.42 | 4.42 | 1.03% | 4,192 |
| Jul 21, 2025 | 4.33 | 4.39 | 4.30 | 4.38 | 4.38 | 1.16% | 3,295 |
| Jul 18, 2025 | 4.45 | 4.37 | 4.33 | 4.33 | 4.33 | -1.93% | 326 |
| Jul 17, 2025 | 4.37 | 4.42 | 4.38 | 4.41 | 4.41 | 1.38% | 165 |
| Jul 16, 2025 | 4.42 | 4.39 | 4.35 | 4.35 | 4.35 | -0.91% | 314 |
| Jul 15, 2025 | 4.58 | 4.55 | 4.39 | 4.39 | 4.39 | -2.44% | 581 |
| Jul 14, 2025 | 4.64 | 4.59 | 4.50 | 4.50 | 4.50 | -3.02% | 4,071 |
| Jul 11, 2025 | 4.57 | 4.69 | 4.54 | 4.64 | 4.64 | -0.43% | 701 |