ElringKlinger AG ZIL2
XETR · Germany · Producer Manufacturing
€5.07-0.09 (-1.74%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5.16 | 0.00% | €5.11 | €5.22 | €5.11 | 6.85K |
| 2026-09-29 | €5.16 | +0.19% | €5.13 | €5.17 | €5.11 | 1.40K |
| 2026-09-28 | €5.15 | +2.39% | €5.05 | €5.16 | €5.00 | 12.95K |
| 2026-09-25 | €5.03 | +0.20% | €5.05 | €5.09 | €4.99 | 4.88K |
| 2026-09-24 | €5.02 | +1.01% | €5.14 | €5.14 | €4.93 | 6.32K |
| 2026-09-23 | €4.97 | -1.97% | €5.00 | €5.20 | €4.97 | 20.37K |
| 2026-09-22 | €5.07 | -0.39% | €5.13 | €5.17 | €5.05 | 5.55K |
| 2026-09-21 | €5.09 | -0.78% | €5.08 | €5.16 | €5.08 | 5.41K |
| 2026-09-18 | €5.13 | -0.19% | €5.10 | €5.20 | €5.09 | 3.17K |
| 2026-09-17 | €5.14 | -0.77% | €5.10 | €5.17 | €5.06 | 12.87K |
| 2026-09-16 | €5.18 | -1.89% | €5.19 | €5.27 | €5.15 | 8.23K |
| 2026-09-15 | €5.28 | +0.76% | €5.22 | €5.33 | €5.20 | 15.24K |
| 2026-09-14 | €5.24 | -0.57% | €5.10 | €5.25 | €5.10 | 18.92K |
| 2026-09-11 | €5.27 | +0.19% | €5.38 | €5.38 | €5.24 | 5.98K |
| 2026-09-10 | €5.26 | +3.54% | €5.08 | €5.29 | €5.08 | 34.69K |
| 2026-09-09 | €5.08 | 0.00% | €5.01 | €5.08 | €4.97 | 7.18K |
| 2026-09-08 | €5.08 | +1.60% | €4.97 | €5.08 | €4.85 | 28.10K |
| 2026-09-07 | €5.00 | -1.57% | €5.07 | €5.17 | €4.97 | 8.01K |
| 2026-09-04 | €5.08 | -0.20% | €5.08 | €5.09 | €5.01 | 10.49K |
| 2026-09-03 | €5.09 | -1.74% | €5.15 | €5.15 | €5.09 | 14.94K |
| 2026-09-02 | €5.18 | -0.58% | €5.32 | €5.32 | €5.15 | 7.31K |
| 2026-09-01 | €5.21 | +0.19% | €5.36 | €5.36 | €5.17 | 17.30K |
| 2026-08-31 | €5.20 | -4.24% | €5.44 | €5.46 | €5.19 | 50.25K |
| 2026-08-28 | €5.43 | -1.99% | €5.38 | €5.46 | €5.36 | 18.57K |
| 2026-08-27 | €5.54 | +2.03% | €5.40 | €5.54 | €5.38 | 12.63K |
| 2026-08-26 | €5.43 | -1.63% | €5.42 | €5.52 | €5.42 | 5.36K |
| 2026-08-25 | €5.52 | -1.60% | €5.54 | €5.65 | €5.52 | 9.64K |
| 2026-08-24 | €5.61 | +4.28% | €5.38 | €5.61 | €5.38 | 61.40K |
| 2026-08-21 | €5.38 | +1.32% | €5.32 | €5.39 | €5.31 | 10.27K |
| 2026-08-20 | €5.31 | -0.56% | €5.36 | €5.36 | €5.26 | 15.90K |
| 2026-08-19 | €5.34 | -2.02% | €5.46 | €5.46 | €5.34 | 13.44K |
| 2026-08-18 | €5.45 | +0.18% | €5.44 | €5.45 | €5.28 | 13.81K |
| 2026-08-17 | €5.44 | +1.30% | €5.35 | €5.45 | €5.30 | 17.01K |
| 2026-08-14 | €5.37 | +0.19% | €5.29 | €5.42 | €5.29 | 10.38K |
| 2026-08-13 | €5.36 | +2.29% | €5.29 | €5.38 | €5.29 | 15.88K |
| 2026-08-12 | €5.24 | -0.95% | €5.22 | €5.31 | €5.22 | 22.94K |
| 2026-08-11 | €5.29 | +1.15% | €5.24 | €5.30 | €5.13 | 27.03K |
| 2026-08-10 | €5.23 | +4.70% | €4.99 | €5.23 | €4.97 | 59.87K |
| 2026-08-07 | €4.99 | +0.71% | €5.06 | €5.06 | €4.95 | 28.68K |
| 2026-08-06 | €4.96 | -3.31% | €5.06 | €5.13 | €4.93 | 37.07K |
| 2026-08-05 | €5.13 | +6.87% | €5.10 | €5.32 | €5.10 | 101.87K |
| 2026-08-04 | €4.80 | 0.00% | €4.80 | €4.84 | €4.80 | 13.23K |
| 2026-08-03 | €4.80 | -0.83% | €4.82 | €4.82 | €4.79 | 18.31K |
| 2026-07-31 | €4.84 | +0.83% | €4.80 | €4.84 | €4.80 | 9.54K |
| 2026-07-30 | €4.80 | 0.00% | €4.80 | €4.80 | €4.80 | 11.57K |
| 2026-07-29 | €4.80 | -0.83% | €4.85 | €4.85 | €4.78 | 10.19K |
| 2026-07-28 | €4.84 | +0.83% | €4.80 | €4.84 | €4.80 | 6.06K |
| 2026-07-27 | €4.80 | -0.41% | €4.80 | €4.84 | €4.80 | 6.35K |
| 2026-07-24 | €4.82 | +0.42% | €4.80 | €4.84 | €4.80 | 4.58K |
| 2026-07-23 | €4.80 | -1.34% | €4.95 | €4.95 | €4.78 | 6.77K |
| 2026-07-22 | €4.86 | +0.41% | €4.88 | €4.91 | €4.80 | 3.31K |
| 2026-07-21 | €4.84 | +0.10% | €4.84 | €4.86 | €4.78 | 5.36K |
| 2026-07-20 | €4.84 | -0.82% | €4.78 | €4.94 | €4.76 | 13.13K |
| 2026-07-17 | €4.88 | 0.00% | €4.75 | €4.88 | €4.75 | 5.43K |
| 2026-07-16 | €4.88 | -0.41% | €4.90 | €4.90 | €4.82 | 5.57K |
| 2026-07-15 | €4.90 | +0.62% | €4.86 | €5.00 | €4.80 | 17.13K |
| 2026-07-14 | €4.87 | -1.02% | €4.74 | €5.09 | €4.74 | 59.47K |
| 2026-07-13 | €4.92 | +0.41% | €5.00 | €5.00 | €4.76 | 20.22K |
| 2026-07-10 | €4.90 | -1.31% | €4.93 | €4.93 | €4.85 | 18.57K |
| 2026-07-09 | €4.97 | +0.61% | €4.90 | €5.07 | €4.90 | 3.99K |
| 2026-07-08 | €4.93 | -1.89% | €4.90 | €5.07 | €4.90 | 8.99K |
| 2026-07-07 | €5.03 | -1.37% | €5.12 | €5.16 | €4.97 | 9.66K |
| 2026-07-06 | €5.10 | +1.19% | €5.00 | €5.10 | €4.90 | 29.96K |
| 2026-07-03 | €5.04 | +0.80% | €4.98 | €5.06 | €4.98 | 9.20K |
| 2026-07-02 | €5.00 | +0.50% | €4.97 | €5.10 | €4.91 | 26.36K |
| 2026-07-01 | €4.97 | +1.95% | €4.98 | €4.98 | €4.88 | 8.65K |
| 2026-06-30 | €4.88 | +1.88% | €4.79 | €5.10 | €4.74 | 61.91K |
| 2026-06-29 | €4.79 | -8.06% | €5.11 | €5.11 | €4.79 | 41.61K |
| 2026-06-26 | €5.21 | +0.77% | €5.06 | €5.21 | €5.00 | 17.69K |
| 2026-06-25 | €5.17 | +1.17% | €5.12 | €5.24 | €5.07 | 27.22K |
| 2026-06-24 | €5.11 | -4.66% | €5.30 | €5.42 | €4.98 | 25.91K |
| 2026-06-23 | €5.36 | -4.11% | €5.47 | €5.47 | €5.32 | 10.92K |
| 2026-06-22 | €5.59 | +2.19% | €5.47 | €5.59 | €5.47 | 13.69K |
| 2026-06-19 | €5.47 | +2.63% | €5.35 | €5.71 | €5.35 | 62.90K |
| 2026-06-18 | €5.33 | -1.30% | €5.40 | €5.40 | €5.20 | 20.47K |
| 2026-06-17 | €5.40 | -1.82% | €5.41 | €5.56 | €5.31 | 29.25K |
| 2026-06-16 | €5.50 | +5.36% | €5.22 | €5.50 | €5.16 | 25.32K |
| 2026-06-15 | €5.22 | -9.69% | €5.75 | €5.75 | €5.16 | 109.35K |
| 2026-06-12 | €5.78 | +1.40% | €5.68 | €5.83 | €5.68 | 29.21K |
| 2026-06-11 | €5.70 | +1.79% | €5.60 | €5.71 | €5.60 | 8.68K |
| 2026-06-10 | €5.60 | +0.36% | €5.64 | €5.66 | €5.55 | 15.37K |
| 2026-06-09 | €5.58 | -0.36% | €5.62 | €5.66 | €5.54 | 21.34K |
| 2026-06-08 | €5.60 | -4.44% | €5.85 | €5.85 | €5.47 | 66.20K |
| 2026-06-05 | €5.86 | -6.84% | €6.31 | €6.37 | €5.73 | 73.14K |
| 2026-06-04 | €6.29 | +1.13% | €6.10 | €6.32 | €6.10 | 21.44K |
| 2026-06-03 | €6.22 | -1.11% | €6.24 | €6.26 | €6.15 | 33.04K |
| 2026-06-02 | €6.29 | +1.13% | €6.28 | €6.35 | €6.24 | 11.24K |
| 2026-06-01 | €6.22 | +3.32% | €6.02 | €6.31 | €6.00 | 65.55K |
| 2026-05-29 | €6.02 | +0.67% | €5.93 | €6.02 | €5.83 | 38.32K |
| 2026-05-28 | €5.98 | +0.50% | €5.94 | €5.98 | €5.84 | 25.42K |