ElringKlinger AG (LON:0MG5)
London · Delayed Price · Currency is GBP · Price in EUR 6.18
-0.07 (-1.04%)
At close: Jun 3, 2026
LON:0MG5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.27 | 6.21 | 6.18 | 6.18 | 6.18 | -1.04% | 2,366 |
| Jun 2, 2026 | 6.26 | 6.34 | 6.22 | 6.24 | 6.24 | 1.30% | 3,041 |
| Jun 1, 2026 | 6.09 | 6.31 | 5.95 | 6.16 | 6.16 | 3.70% | 8,744 |
| May 29, 2026 | 5.94 | 6.01 | 5.84 | 5.94 | 5.94 | -0.42% | 781 |
| May 28, 2026 | 5.89 | 5.97 | 5.84 | 5.97 | 5.97 | 0.93% | 2,641 |
| May 27, 2026 | 5.81 | 5.91 | 5.83 | 5.91 | 5.91 | 0.51% | 352 |
| May 26, 2026 | 5.92 | 5.88 | 5.84 | 5.88 | 5.88 | -1.01% | 3,156 |
| May 25, 2026 | 5.63 | 5.95 | 5.63 | 5.94 | 5.94 | 3.85% | 60 |
| May 22, 2026 | 5.71 | 5.79 | 5.67 | 5.72 | 5.72 | -1.72% | 4,276 |
| May 21, 2026 | 5.76 | 5.82 | 5.73 | 5.82 | 5.82 | 0.69% | 1,406 |
| May 20, 2026 | 5.77 | 5.86 | 5.68 | 5.78 | 5.78 | -1.37% | 412 |
| May 19, 2026 | 5.78 | 5.94 | 5.85 | 5.86 | 5.86 | -0.34% | 1,729 |
| May 18, 2026 | 5.92 | 5.98 | 5.88 | 5.88 | 5.88 | -0.68% | 1,010 |
| May 15, 2026 | 5.93 | 5.95 | 5.85 | 5.92 | 5.92 | -0.34% | 2,613 |
| May 14, 2026 | 5.88 | 5.94 | 5.71 | 5.94 | 5.94 | 0.17% | 3,172 |
| May 13, 2026 | 5.88 | 6.19 | 5.84 | 5.93 | 5.93 | 3.84% | 1,974 |
| May 12, 2026 | 6.06 | 6.19 | 5.79 | 5.86 | 5.71 | -2.82% | 3,040 |
| May 11, 2026 | 5.74 | 6.05 | 5.67 | 6.03 | 5.88 | 4.87% | 3,262 |
| May 8, 2026 | 5.91 | 5.89 | 5.75 | 5.75 | 5.60 | -2.71% | 256 |
| May 7, 2026 | 5.49 | 5.91 | 5.52 | 5.91 | 5.76 | 7.26% | 13,350 |
| May 6, 2026 | 5.46 | 5.56 | 5.35 | 5.51 | 5.37 | 1.66% | 6,508 |
| May 5, 2026 | 5.46 | 5.42 | 5.40 | 5.42 | 5.28 | -0.55% | 598 |
| May 4, 2026 | 5.47 | 5.49 | 5.41 | 5.45 | 5.31 | -1.18% | 256 |
| Apr 30, 2026 | 5.44 | 5.50 | 5.45 | 5.52 | 5.37 | 1.19% | 88 |
| Apr 29, 2026 | 5.44 | 5.46 | 5.31 | 5.45 | 5.31 | -0.91% | 46 |
| Apr 28, 2026 | 5.55 | 5.62 | 5.50 | 5.50 | 5.36 | -0.18% | 1,296 |
| Apr 27, 2026 | 5.66 | 5.69 | 5.48 | 5.51 | 5.37 | -2.48% | 782 |
| Apr 24, 2026 | 5.45 | 5.65 | 5.55 | 5.65 | 5.51 | 2.91% | 7,127 |
| Apr 23, 2026 | 5.52 | 5.49 | 5.40 | 5.49 | 5.35 | 0.55% | 576 |
| Apr 22, 2026 | 5.63 | 5.60 | 5.46 | 5.46 | 5.32 | -4.38% | 1,617 |
| Apr 21, 2026 | 5.62 | 5.75 | 5.67 | 5.71 | 5.56 | -0.70% | 2,429 |
| Apr 20, 2026 | 5.85 | 5.90 | 5.70 | 5.75 | 5.60 | -1.71% | 1,612 |
| Apr 17, 2026 | 5.62 | 5.89 | 5.55 | 5.85 | 5.70 | 3.91% | 3,629 |
| Apr 16, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.49 | 5.04% | - |
| Apr 15, 2026 | 5.36 | 5.49 | 5.36 | 5.36 | 5.22 | - | 1,305 |
| Apr 14, 2026 | 5.54 | 5.49 | 5.36 | 5.36 | 5.22 | -5.96% | 74 |
| Apr 13, 2026 | 5.55 | 5.70 | 5.50 | 5.70 | 5.55 | -0.35% | 645 |
| Apr 10, 2026 | 5.48 | 5.80 | 5.48 | 5.72 | 5.57 | 3.25% | 5,574 |
| Apr 9, 2026 | 5.36 | 5.54 | 5.35 | 5.54 | 5.40 | 2.21% | 4,843 |
| Apr 8, 2026 | 5.68 | 5.83 | 5.42 | 5.42 | 5.28 | -5.41% | 4,561 |
| Apr 7, 2026 | 5.40 | 5.83 | 5.43 | 5.73 | 5.58 | 5.72% | 6,736 |
| Apr 2, 2026 | 5.04 | 5.42 | 5.11 | 5.42 | 5.28 | 6.48% | 8,802 |
| Apr 1, 2026 | 4.95 | 5.14 | 4.92 | 5.09 | 4.96 | 3.25% | 4,323 |
| Mar 31, 2026 | 4.85 | 5.14 | 4.86 | 4.93 | 4.80 | 0.92% | 16,320 |
| Mar 30, 2026 | 4.79 | 4.89 | 4.79 | 4.89 | 4.76 | 2.75% | 3,453 |
| Mar 27, 2026 | 4.79 | 4.80 | 4.75 | 4.75 | 4.63 | -0.46% | 17,256 |
| Mar 26, 2026 | 4.50 | 4.85 | 4.50 | 4.78 | 4.65 | 7.93% | 60,620 |
| Mar 25, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.31 | 0.23% | - |
| Mar 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.30 | 2.44% | - |
| Mar 23, 2026 | 4.59 | 4.34 | 4.31 | 4.31 | 4.20 | -2.60% | 1,716 |