ElringKlinger AG (LON:0MG5)
London · Delayed Price · Currency is GBP · Price in EUR 5.26
-0.03 (-0.47%)
At close: Aug 12, 2026
LON:0MG5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 5.28 | 5.28 | 5.23 | 5.26 | 5.26 | -0.47% | 98 |
| Aug 11, 2026 | 5.25 | 5.28 | 5.13 | 5.28 | 5.28 | 2.33% | 2,107 |
| Aug 10, 2026 | 4.96 | 5.16 | 4.95 | 5.16 | 5.16 | 3.15% | 73,118 |
| Aug 7, 2026 | 4.96 | 5.02 | 4.93 | 5.00 | 5.00 | 0.25% | 49,580 |
| Aug 6, 2026 | 5.13 | 5.05 | 4.99 | 4.99 | 4.99 | -2.73% | 52,171 |
| Aug 5, 2026 | 5.02 | 5.25 | 5.12 | 5.13 | 5.13 | 5.97% | 21,230 |
| Aug 4, 2026 | 4.85 | 4.87 | 4.80 | 4.84 | 4.84 | 0.13% | 9,028 |
| Aug 3, 2026 | 4.80 | 4.86 | 4.77 | 4.84 | 4.84 | -0.62% | 119 |
| Jul 31, 2026 | 4.80 | 4.87 | 4.81 | 4.87 | 4.87 | 0.93% | 122 |
| Jul 30, 2026 | 4.81 | 4.83 | 4.80 | 4.82 | 4.82 | -0.31% | 78 |
| Jul 29, 2026 | 4.84 | 4.88 | 4.80 | 4.84 | 4.84 | 0.62% | 1,038 |
| Jul 28, 2026 | 4.82 | 4.84 | 4.81 | 4.81 | 4.81 | 0.10% | 185 |
| Jul 27, 2026 | 4.82 | 4.83 | 4.80 | 4.80 | 4.80 | -0.52% | 3,475 |
| Jul 24, 2026 | 4.82 | 4.84 | 4.82 | 4.83 | 4.83 | 0.52% | 84 |
| Jul 23, 2026 | 4.87 | 4.95 | 4.80 | 4.80 | 4.80 | -1.54% | 183 |
| Jul 22, 2026 | 4.88 | 4.95 | 4.88 | 4.88 | 4.88 | 0.62% | 16 |
| Jul 21, 2026 | 4.90 | 4.95 | 4.80 | 4.85 | 4.85 | -1.92% | 249 |
| Jul 20, 2026 | 4.83 | 4.94 | 4.76 | 4.94 | 4.94 | 1.44% | 2 |
| Jul 17, 2026 | 4.81 | 4.88 | 4.80 | 4.87 | 4.87 | 0.52% | 2,364 |
| Jul 16, 2026 | 4.90 | 4.91 | 4.85 | 4.85 | 4.85 | -0.31% | 35 |
| Jul 15, 2026 | 4.92 | 4.98 | 4.84 | 4.86 | 4.86 | -2.11% | 1,173 |
| Jul 14, 2026 | 4.83 | 5.02 | 4.88 | 4.97 | 4.97 | 2.58% | 1,523 |
| Jul 13, 2026 | 4.86 | 5.06 | 4.76 | 4.84 | 4.84 | -1.22% | 59,258 |
| Jul 10, 2026 | 4.99 | 5.07 | 4.90 | 4.90 | 4.90 | -2.39% | 646 |
| Jul 9, 2026 | 4.99 | 5.07 | 4.94 | 5.02 | 5.02 | -0.67% | 50 |
| Jul 8, 2026 | 4.99 | 5.07 | 5.01 | 5.05 | 5.05 | 2.82% | 3,244 |
| Jul 7, 2026 | 5.05 | 5.12 | 4.92 | 4.92 | 4.92 | -1.90% | 4,404 |
| Jul 6, 2026 | 5.00 | 5.10 | 4.91 | 5.01 | 5.01 | -0.40% | 5,860 |
| Jul 3, 2026 | 5.01 | 5.10 | 5.03 | 5.03 | 5.03 | 0.60% | 8 |
| Jul 2, 2026 | 4.90 | 5.08 | 4.99 | 5.00 | 5.00 | 4.28% | 16,133 |
| Jul 1, 2026 | 4.89 | 4.89 | 4.80 | 4.80 | 4.80 | -2.64% | 201 |
| Jun 30, 2026 | 4.85 | 5.06 | 4.76 | 4.93 | 4.93 | 1.86% | 6,208 |
| Jun 29, 2026 | 5.04 | 5.00 | 4.80 | 4.84 | 4.84 | -6.84% | 1,349 |
| Jun 26, 2026 | 5.15 | 5.19 | 5.03 | 5.19 | 5.19 | -3.17% | 130 |
| Jun 25, 2026 | 5.09 | 5.36 | 5.36 | 5.36 | 5.36 | 5.10% | - |
| Jun 24, 2026 | 5.36 | 5.32 | 4.99 | 5.10 | 5.10 | -5.73% | 13,572 |
| Jun 23, 2026 | 5.54 | 5.47 | 5.34 | 5.41 | 5.41 | -2.52% | 1,368 |
| Jun 22, 2026 | 5.53 | 5.58 | 5.50 | 5.55 | 5.55 | -1.60% | 95 |
| Jun 19, 2026 | 5.37 | 5.64 | 5.41 | 5.64 | 5.64 | 7.02% | 33 |
| Jun 18, 2026 | 5.44 | 5.38 | 5.27 | 5.27 | 5.27 | -1.86% | 1,079 |
| Jun 17, 2026 | 5.53 | 5.57 | 5.35 | 5.37 | 5.37 | -1.65% | 450 |
| Jun 16, 2026 | 5.19 | 5.47 | 5.16 | 5.46 | 5.46 | 4.20% | 4,883 |
| Jun 15, 2026 | 5.65 | 5.74 | 5.22 | 5.24 | 5.24 | -9.03% | 560 |
| Jun 12, 2026 | 5.69 | 5.81 | 5.68 | 5.76 | 5.76 | 1.41% | 2,172 |
| Jun 11, 2026 | 5.59 | 5.70 | 5.68 | 5.68 | 5.68 | 0.53% | 426 |
| Jun 10, 2026 | 5.56 | 5.65 | 5.55 | 5.65 | 5.65 | - | 3,816 |
| Jun 9, 2026 | 5.66 | 5.69 | 5.65 | 5.65 | 5.65 | 2.36% | 68 |
| Jun 8, 2026 | 5.80 | 5.66 | 5.52 | 5.52 | 5.52 | -5.48% | 1,287 |
| Jun 5, 2026 | 6.31 | 6.33 | 5.84 | 5.84 | 5.84 | -7.08% | 6,991 |
| Jun 4, 2026 | 6.19 | 6.29 | 6.12 | 6.29 | 6.29 | 1.78% | 3,035 |