UK markets open in 2 hours 53 minutes

ElringKlinger AG (0MG5.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
7.87-0.08 (-1.01%)
At close: 04:58PM GMT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20245.325.465.355.395.391,122
15 Mar 20245.535.605.305.545.54162,951
14 Mar 20245.475.615.555.605.606,892
13 Mar 20245.305.455.285.355.355,183
12 Mar 20245.125.305.145.305.30152
11 Mar 20245.195.225.165.165.1688
08 Mar 20245.145.265.115.265.26158
07 Mar 20245.185.225.095.225.22111
06 Mar 20245.035.144.995.125.124,722
05 Mar 20245.085.085.005.075.076,091
04 Mar 20245.295.305.155.155.155,619
01 Mar 20245.305.345.265.265.26920
29 Feb 20245.435.445.195.295.291,543
28 Feb 20245.535.495.395.495.49103
27 Feb 20245.195.475.235.475.47467
26 Feb 20245.335.445.265.265.261,569
23 Feb 20245.245.395.185.365.361,798
22 Feb 20245.335.365.245.245.241,238
21 Feb 20245.165.345.205.305.30462
20 Feb 20245.335.305.185.225.222,935
19 Feb 20245.645.665.275.275.272,093
16 Feb 20245.495.725.475.665.664,217
15 Feb 20245.625.615.465.495.493,670
14 Feb 20245.185.645.185.555.559,273
13 Feb 20244.935.304.935.235.237,120
12 Feb 20244.814.964.854.934.932,414
09 Feb 20244.754.854.754.794.794,351
08 Feb 20244.764.834.754.754.752,854
07 Feb 20244.874.924.784.784.78637
06 Feb 20244.944.934.814.904.901,353
05 Feb 20245.045.014.874.964.969,679
02 Feb 20245.075.195.055.055.0540,646
01 Feb 20245.165.155.085.085.08175
31 Jan 20245.125.145.125.135.132,121
30 Jan 20245.175.125.065.115.111,129
29 Jan 20245.205.165.095.145.14514
26 Jan 20245.045.145.015.135.13754
25 Jan 20245.225.155.105.155.15509
24 Jan 2024------
23 Jan 20245.055.185.035.135.13412
22 Jan 20245.165.185.025.045.0491
19 Jan 20245.145.155.005.045.042,623
18 Jan 20245.285.305.155.205.203,218
17 Jan 20245.225.185.065.115.11967
16 Jan 20245.355.345.195.265.26554
15 Jan 20245.485.495.255.315.311,872
12 Jan 20245.385.445.315.335.33338
11 Jan 20245.385.425.305.305.30999
10 Jan 20245.305.335.285.315.31194
09 Jan 20245.425.505.305.335.335,433
08 Jan 20245.325.475.235.475.477,457
05 Jan 20245.285.305.025.255.253,147
04 Jan 20245.375.385.265.265.262,977
03 Jan 20245.625.505.305.365.361,018
02 Jan 20245.535.645.515.535.531,766
29 Dec 20235.605.645.505.525.52415
28 Dec 20235.615.625.495.615.61714
27 Dec 20235.535.705.515.625.621,892
22 Dec 20235.615.615.495.575.579,193
21 Dec 20235.355.615.395.615.61908
20 Dec 20235.235.505.205.415.4111,115
19 Dec 20235.255.305.155.285.282,812
18 Dec 20235.415.425.215.345.341,944
15 Dec 20235.665.685.405.425.424,500
14 Dec 20235.565.715.435.655.652,678
13 Dec 20235.345.455.325.385.38770
12 Dec 20235.495.495.325.405.40795
11 Dec 20235.585.555.305.395.391,302
08 Dec 20235.615.615.555.615.61527
07 Dec 20235.655.575.505.515.511,022
06 Dec 20235.735.785.655.755.753,268
05 Dec 20235.745.805.685.755.752,346
04 Dec 20235.875.915.825.825.82165
01 Dec 20235.865.915.765.895.891,907
30 Nov 20236.136.075.775.865.864,421
29 Nov 20235.816.095.896.036.035,722
28 Nov 20235.885.785.625.665.661,586
27 Nov 20235.775.805.765.765.76507
24 Nov 20235.605.845.615.695.692,160
23 Nov 20235.575.595.595.595.593,401
22 Nov 20235.695.765.595.635.631,731
21 Nov 20235.905.915.755.755.75384
20 Nov 20236.066.185.915.955.957,957
17 Nov 20236.036.256.096.146.148,734
16 Nov 20236.026.185.935.995.9914,324
15 Nov 20235.765.805.615.705.704,826
14 Nov 20235.475.715.475.715.711,856
13 Nov 20235.435.525.405.495.494,381
10 Nov 20235.625.495.285.395.393,354
09 Nov 20235.565.625.545.565.565,049
08 Nov 20235.365.635.395.605.603,401
07 Nov 20235.605.595.325.345.34986
06 Nov 20235.745.785.495.545.54980
03 Nov 20235.415.705.575.635.631,878
02 Nov 20235.225.555.285.435.433,958
01 Nov 20235.335.365.165.165.166,840
31 Oct 20235.385.375.225.325.326,321
30 Oct 20235.165.365.165.225.221,745
27 Oct 20235.005.094.905.075.074,657
26 Oct 20234.975.094.915.005.001,517
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...