ElringKlinger AG (LON:0MG5)
London · Delayed Price · Currency is GBP · Price in EUR 4.620
-0.025 (-0.54%)
At close: Aug 15, 2025
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 4.55 | 4.66 | 4.57 | 4.66 | 4.66 | 2.53% | 7,229 |
| Jul 9, 2025 | 4.45 | 4.59 | 4.44 | 4.55 | 4.55 | 1.45% | 25,735 |
| Jul 8, 2025 | 4.40 | 4.48 | 4.37 | 4.48 | 4.48 | 1.82% | 5,244 |
| Jul 7, 2025 | 4.39 | 4.41 | 4.39 | 4.40 | 4.40 | -0.23% | 1,723 |
| Jul 4, 2025 | 4.45 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | 28 |
| Jul 3, 2025 | 4.50 | 4.46 | 4.40 | 4.40 | 4.40 | -1.79% | 3,878 |
| Jul 2, 2025 | 4.42 | 4.59 | 4.40 | 4.48 | 4.48 | -0.44% | 3,510 |
| Jul 1, 2025 | 4.41 | 4.50 | 4.42 | 4.50 | 4.50 | -0.22% | 464 |
| Jun 30, 2025 | 4.47 | 4.53 | 4.50 | 4.51 | 4.51 | 0.11% | 1,975 |
| Jun 27, 2025 | 4.35 | 4.51 | 4.33 | 4.51 | 4.51 | 4.33% | 1,789 |
| Jun 26, 2025 | 4.36 | 4.32 | 4.30 | 4.32 | 4.32 | -0.96% | 414 |
| Jun 25, 2025 | 4.40 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% | 2 |
| Jun 24, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.46% | 1 |
| Jun 23, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.68% | - |
| Jun 20, 2025 | 4.40 | 4.42 | 4.42 | 4.42 | 4.42 | 1.73% | 261 |
| Jun 19, 2025 | 4.37 | 4.45 | 4.35 | 4.35 | 4.35 | -0.91% | 225 |
| Jun 18, 2025 | 4.35 | 4.39 | 4.34 | 4.39 | 4.39 | 0.69% | 3,710 |
| Jun 17, 2025 | 4.40 | 4.36 | 4.36 | 4.36 | 4.36 | -3.33% | 2 |
| Jun 16, 2025 | 4.42 | 4.51 | 4.51 | 4.51 | 4.51 | 1.92% | 2 |
| Jun 13, 2025 | 4.47 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | 76 |