Ernst Russ AG ERAG
XETR · Germany · Transportation
€9.84-0.36 (-3.53%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9.84 | -3.53% | €10.15 | €10.15 | €9.58 | 26.18K |
| 2026-09-30 | €10.20 | -1.92% | €10.20 | €10.25 | €10.05 | 4.72K |
| 2026-09-29 | €10.40 | 0.00% | €10.60 | €10.60 | €10.35 | 12.08K |
| 2026-09-28 | €10.40 | 0.00% | €10.55 | €10.65 | €10.30 | 9.13K |
| 2026-09-25 | €10.40 | -0.48% | €10.40 | €10.65 | €10.30 | 19.94K |
| 2026-09-24 | €10.45 | 0.00% | €10.50 | €10.50 | €10.20 | 22.08K |
| 2026-09-23 | €10.45 | +2.45% | €10.20 | €10.45 | €10.10 | 16.54K |
| 2026-09-22 | €10.20 | +0.99% | €10.00 | €10.20 | €10.00 | 13.27K |
| 2026-09-21 | €10.10 | +1.00% | €9.94 | €10.20 | €9.84 | 4.60K |
| 2026-09-18 | €10.00 | -0.99% | €9.92 | €10.10 | €9.92 | 5.39K |
| 2026-09-17 | €10.10 | -0.49% | €10.15 | €10.15 | €9.86 | 32.83K |
| 2026-09-16 | €10.15 | +5.07% | €9.60 | €10.15 | €9.52 | 12.33K |
| 2026-09-15 | €9.66 | +0.62% | €9.70 | €9.72 | €9.48 | 3.12K |
| 2026-09-14 | €9.60 | -4.00% | €9.92 | €10.20 | €9.50 | 44.92K |
| 2026-09-11 | €10.00 | +8.93% | €9.20 | €10.20 | €9.20 | 160.47K |
| 2026-09-10 | €9.18 | +4.56% | €8.78 | €9.18 | €8.40 | 54.81K |
| 2026-09-09 | €8.78 | +4.52% | €8.34 | €8.82 | €8.20 | 29.92K |
| 2026-09-08 | €8.40 | -0.24% | €8.26 | €8.40 | €8.24 | 3.09K |
| 2026-09-07 | €8.42 | +1.45% | €8.38 | €8.42 | €8.28 | 1.71K |
| 2026-09-04 | €8.30 | -0.95% | €8.30 | €8.30 | €8.24 | 1.93K |
| 2026-09-03 | €8.38 | 0.00% | €8.38 | €8.48 | €8.32 | 5.64K |
| 2026-09-02 | €8.38 | +0.72% | €8.30 | €8.38 | €8.24 | 5.11K |
| 2026-09-01 | €8.32 | -0.48% | €8.50 | €8.64 | €8.22 | 20.29K |
| 2026-08-31 | €8.36 | -0.95% | €8.48 | €8.48 | €8.30 | 6.27K |
| 2026-08-28 | €8.44 | -0.94% | €8.38 | €8.44 | €8.30 | 3.88K |
| 2026-08-27 | €8.52 | +2.40% | €8.38 | €8.52 | €8.38 | 12.27K |
| 2026-08-26 | €8.32 | +3.74% | €7.90 | €8.32 | €7.90 | 7.31K |
| 2026-08-25 | €8.02 | +2.04% | €7.90 | €8.02 | €7.74 | 9.45K |
| 2026-08-24 | €7.86 | -1.26% | €7.84 | €8.00 | €7.74 | 29.37K |
| 2026-08-21 | €7.96 | +2.05% | €7.94 | €7.96 | €7.72 | 11.67K |
| 2026-08-20 | €7.80 | 0.00% | €7.98 | €8.00 | €7.78 | 2.28K |
| 2026-08-19 | €7.80 | +1.30% | €7.80 | €8.02 | €7.80 | 13.56K |
| 2026-08-18 | €7.70 | 0.00% | €7.84 | €7.86 | €7.70 | 6.43K |
| 2026-08-17 | €7.70 | -2.04% | €7.80 | €7.86 | €7.70 | 11.34K |
| 2026-08-14 | €7.86 | +2.34% | €7.68 | €7.86 | €7.68 | 10.66K |
| 2026-08-13 | €7.68 | +0.79% | €7.64 | €7.68 | €7.54 | 12.21K |
| 2026-08-12 | €7.62 | +0.53% | €7.64 | €7.64 | €7.56 | 147 |
| 2026-08-11 | €7.58 | +1.07% | €7.50 | €7.62 | €7.50 | 7.19K |
| 2026-08-10 | €7.50 | -1.32% | €7.60 | €7.64 | €7.44 | 4.38K |
| 2026-08-07 | €7.60 | +0.80% | €7.44 | €7.60 | €7.44 | 1.93K |
| 2026-08-06 | €7.54 | -0.79% | €7.52 | €7.62 | €7.48 | 8.37K |
| 2026-08-05 | €7.60 | 0.00% | €7.60 | €7.60 | €7.56 | 1.35K |
| 2026-08-04 | €7.60 | 0.00% | €7.56 | €7.60 | €7.48 | 963 |
| 2026-08-03 | €7.60 | +1.06% | €7.50 | €7.66 | €7.50 | 10.12K |
| 2026-07-31 | €7.52 | 0.00% | €7.52 | €7.52 | €7.52 | 128 |
| 2026-07-30 | €7.52 | -0.53% | €7.50 | €7.66 | €7.50 | 5.23K |
| 2026-07-29 | €7.56 | 0.00% | €7.52 | €7.62 | €7.52 | 2.00K |
| 2026-07-28 | €7.56 | -1.82% | €7.58 | €7.60 | €7.46 | 2.49K |
| 2026-07-27 | €7.70 | +1.85% | €7.64 | €7.70 | €7.58 | 879 |
| 2026-07-24 | €7.56 | +0.80% | €7.64 | €7.64 | €7.50 | 390 |
| 2026-07-23 | €7.50 | -1.32% | €7.70 | €7.74 | €7.50 | 9.75K |
| 2026-07-22 | €7.60 | 0.00% | €7.60 | €7.60 | €7.58 | 332 |
| 2026-07-21 | €7.60 | -1.81% | €7.72 | €7.82 | €7.60 | 16.80K |
| 2026-07-20 | €7.74 | 0.00% | €7.78 | €7.86 | €7.74 | 1.88K |
| 2026-07-17 | €7.74 | -0.26% | €7.74 | €7.74 | €7.74 | 1.09K |
| 2026-07-16 | €7.76 | +0.78% | €7.82 | €7.90 | €7.74 | 1.48K |
| 2026-07-15 | €7.70 | -1.03% | €7.94 | €7.94 | €7.70 | 13.04K |
| 2026-07-14 | €7.78 | -1.52% | €8.00 | €8.00 | €7.78 | 4.45K |
| 2026-07-13 | €7.90 | -1.50% | €8.00 | €8.00 | €7.90 | 1.72K |
| 2026-07-10 | €8.02 | +1.52% | €7.94 | €8.10 | €7.80 | 314 |
| 2026-07-09 | €7.90 | -1.74% | €8.04 | €8.04 | €7.90 | 1.91K |
| 2026-07-08 | €8.04 | -1.95% | €8.10 | €8.16 | €7.98 | 2.49K |
| 2026-07-07 | €8.20 | +5.13% | €7.92 | €8.20 | €7.90 | 19.37K |
| 2026-07-06 | €7.80 | +1.56% | €7.70 | €7.90 | €7.70 | 3.28K |
| 2026-07-03 | €7.68 | -0.26% | €7.74 | €7.90 | €7.68 | 1.57K |
| 2026-07-02 | €7.70 | -3.75% | €7.80 | €7.94 | €7.68 | 8.10K |
| 2026-07-01 | €8.00 | +0.76% | €7.90 | €8.08 | €7.82 | 3.52K |
| 2026-06-30 | €7.94 | -0.50% | €8.00 | €8.00 | €7.94 | 10.29K |
| 2026-06-29 | €7.98 | +0.25% | €7.96 | €8.04 | €7.96 | 4.38K |
| 2026-06-26 | €7.96 | +1.79% | €7.80 | €8.08 | €7.80 | 575 |
| 2026-06-25 | €7.82 | 0.00% | €7.82 | €7.82 | €7.82 | 0 |
| 2026-06-24 | €7.82 | -1.51% | €8.00 | €8.06 | €7.80 | 7.37K |
| 2026-06-23 | €7.94 | +0.25% | €7.98 | €7.98 | €7.80 | 5.51K |
| 2026-06-22 | €7.92 | -1.25% | €8.00 | €8.06 | €7.68 | 16.89K |
| 2026-06-19 | €8.02 | -2.67% | €8.08 | €8.12 | €8.02 | 4.12K |
| 2026-06-18 | €8.24 | -1.20% | €8.24 | €8.24 | €8.08 | 4.95K |
| 2026-06-17 | €8.34 | -0.71% | €8.40 | €8.40 | €8.24 | 4.84K |
| 2026-06-16 | €8.40 | +1.20% | €8.40 | €8.50 | €8.40 | 10.92K |
| 2026-06-15 | €8.30 | -1.19% | €8.38 | €8.48 | €8.30 | 1.51K |
| 2026-06-12 | €8.40 | +0.48% | €8.36 | €8.48 | €8.28 | 6.07K |
| 2026-06-11 | €8.36 | -0.24% | €8.34 | €8.36 | €8.20 | 7.30K |
| 2026-06-10 | €8.38 | +0.48% | €8.26 | €8.38 | €8.16 | 15.72K |
| 2026-06-09 | €8.34 | -0.71% | €8.40 | €8.48 | €8.30 | 11.63K |
| 2026-06-08 | €8.40 | -3.23% | €8.52 | €8.52 | €8.32 | 6.80K |
| 2026-06-05 | €8.68 | -0.23% | €8.60 | €8.88 | €8.60 | 4.84K |
| 2026-06-04 | €8.70 | +0.69% | €8.64 | €8.72 | €8.56 | 3.94K |
| 2026-06-03 | €8.64 | -6.09% | €9.00 | €9.00 | €8.46 | 14.14K |
| 2026-06-02 | €9.20 | +1.32% | €9.20 | €9.30 | €9.18 | 4.30K |
| 2026-06-01 | €9.08 | -0.22% | €9.12 | €9.40 | €9.08 | 10.00K |
| 2026-05-29 | €9.10 | +0.22% | €9.08 | €9.10 | €9.00 | 7.00K |