UK markets closed

ElringKlinger AG (0MG5.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
7.870.00 (0.00%)
At close: 05:58PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20244.964.934.904.904.902,366
25 Jul 20244.804.904.704.904.903,382
24 Jul 20244.794.814.734.734.734,230
23 Jul 20244.914.884.794.794.796,078
22 Jul 20244.894.954.874.874.871,204
19 Jul 20244.955.044.904.954.953,524
18 Jul 20245.075.074.954.974.971,580
17 Jul 20244.975.094.954.964.962,996
16 Jul 20245.185.164.934.994.992,484
15 Jul 20245.185.175.135.175.17300
12 Jul 20245.115.175.015.095.092,000
11 Jul 20245.095.054.965.045.041,113
10 Jul 20245.075.074.975.005.002,612
09 Jul 20245.165.204.985.015.012,148
08 Jul 20245.285.355.195.195.191,696
05 Jul 20245.345.365.255.255.251,130
04 Jul 20245.125.355.055.345.341,834
03 Jul 20245.095.145.065.105.102,299
02 Jul 20245.065.034.884.984.981,606
01 Jul 20245.165.245.025.025.02561
28 Jun 20245.165.124.985.015.01746
27 Jun 20245.165.185.145.145.14484
26 Jun 20245.365.405.155.155.15933
25 Jun 20245.395.345.285.305.30566
24 Jun 20245.325.445.265.345.341,170
21 Jun 20245.385.405.275.275.27575
20 Jun 20245.415.455.375.405.40888
19 Jun 20245.395.435.345.425.42214
18 Jun 20245.325.405.405.405.40241
17 Jun 20245.415.355.345.345.3424
14 Jun 20245.505.315.315.315.313
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...