UK markets open in 6 hours 10 minutes

ElringKlinger AG (0MG5.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
7.87-0.08 (-1.01%)
At close: 05:58PM BST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20245.555.555.525.555.552,500
12 Jun 20245.685.745.625.625.6264
11 Jun 20245.845.865.635.745.748
10 Jun 20245.705.785.635.785.78302
07 Jun 20245.775.795.715.765.76585
06 Jun 20245.805.865.865.865.862
05 Jun 20245.845.905.765.785.78272
04 Jun 20245.935.925.925.925.92-
03 Jun 20245.996.035.935.935.9396
31 May 20245.915.885.815.815.815
30 May 20245.635.795.655.795.7935
29 May 20245.865.865.625.635.63323
28 May 20245.895.925.845.845.841,154
24 May 20245.615.775.645.665.66809
23 May 20245.775.745.585.635.632,072
22 May 20245.765.795.685.715.71714
21 May 20245.975.995.755.755.75185
20 May 20246.226.216.016.046.04250
17 May 20246.226.316.076.116.111,648
17 May 20240.15 Dividend
16 May 20246.136.316.156.246.09159
15 May 20246.136.216.156.156.00551
14 May 20246.166.186.066.156.00529
13 May 20246.036.165.946.115.961,778
10 May 20245.866.085.936.055.90679
09 May 20245.935.925.805.815.67115
08 May 20245.996.145.905.915.777,724
07 May 20246.576.606.116.166.01731
03 May 20246.746.746.576.626.46492
02 May 20246.706.766.656.726.5675
01 May 2024------
30 Apr 20246.766.846.636.636.4785
29 Apr 20246.726.666.596.656.49341
26 Apr 20246.516.656.526.646.48283
25 Apr 20246.556.576.476.536.37818
24 Apr 20246.766.836.546.546.382,655
23 Apr 20246.676.786.566.786.6242
22 Apr 20246.746.806.586.586.42396
19 Apr 20246.646.726.636.666.50612
18 Apr 20246.736.726.556.556.3973
17 Apr 20246.356.636.336.636.472,742
16 Apr 20246.396.416.156.316.16850
15 Apr 20246.726.676.576.576.41143
12 Apr 20247.097.156.776.776.611,915
11 Apr 20247.137.186.977.026.855,873
10 Apr 20247.287.457.127.177.003,509
09 Apr 20247.157.336.977.096.924,597
08 Apr 20246.576.916.606.916.74896
05 Apr 20246.896.896.646.646.481,506
04 Apr 20246.846.946.716.896.735,558
03 Apr 20246.496.816.336.726.565,634
02 Apr 20246.156.486.086.376.212,356
28 Mar 20246.036.095.806.075.922,568
27 Mar 20245.526.095.416.025.874,548
26 Mar 20245.535.825.475.645.514,536
25 Mar 20245.345.535.345.535.40693
22 Mar 20245.255.395.255.325.19466
21 Mar 20245.185.275.105.185.051,332
20 Mar 20245.405.355.205.355.23380
19 Mar 20245.325.375.285.375.242,643
18 Mar 20245.325.465.355.375.243,003
15 Mar 20245.535.605.305.545.40162,951
14 Mar 20245.475.615.555.605.476,892
13 Mar 20245.305.455.285.355.225,183
12 Mar 20245.125.305.145.305.17152
11 Mar 20245.195.225.165.165.0488
08 Mar 20245.145.265.115.265.14158
07 Mar 20245.185.225.095.225.10111
06 Mar 20245.035.144.995.125.004,722
05 Mar 20245.085.085.005.074.946,091
04 Mar 20245.295.305.155.155.035,619
01 Mar 20245.305.345.265.265.13920
29 Feb 20245.435.445.195.295.161,543
28 Feb 20245.535.495.395.495.35103
27 Feb 20245.195.475.235.475.34467
26 Feb 20245.335.445.265.265.141,569
23 Feb 20245.245.395.185.365.231,798
22 Feb 20245.335.365.245.245.121,238
21 Feb 20245.165.345.205.305.18462
20 Feb 20245.335.305.185.225.102,935
19 Feb 20245.645.665.275.275.142,093
16 Feb 20245.495.725.475.665.534,217
15 Feb 20245.625.615.465.495.363,670
14 Feb 20245.185.645.185.555.429,273
13 Feb 20244.935.304.935.235.107,120
12 Feb 20244.814.964.854.934.812,414
09 Feb 20244.754.854.754.794.674,351
08 Feb 20244.764.834.754.754.642,854
07 Feb 20244.874.924.784.784.67637
06 Feb 20244.944.934.814.904.781,353
05 Feb 20245.045.014.874.964.849,679
02 Feb 20245.075.195.055.054.9340,646
01 Feb 20245.165.155.085.084.96175
31 Jan 20245.125.145.125.135.002,121
30 Jan 20245.175.125.065.114.981,129
29 Jan 20245.205.165.095.145.01514
26 Jan 20245.045.145.015.135.01754
25 Jan 20245.225.155.105.155.02509
24 Jan 2024------
23 Jan 20245.055.185.035.135.00412
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...