UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 -2.86 (-3.49%) GOLD FUTURES
2,311.00 +8.10 (+0.35%) DOW
37,968.39 +152.47 (+0.40%) Bitcoin GBP
45,813.24 -2,324.61 (-4.83%)
ElringKlinger AG (ZIL2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:52PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.81 | 6.81 | 6.61 | 6.67 | 6.67 | - |
| 29 Apr 2024 | 6.61 | 6.81 | 6.61 | 6.81 | 6.81 | - |
| 26 Apr 2024 | 6.55 | 6.64 | 6.54 | 6.59 | 6.59 | - |
| 25 Apr 2024 | 6.55 | 6.65 | 6.51 | 6.52 | 6.52 | - |
| 24 Apr 2024 | 6.78 | 6.78 | 6.52 | 6.56 | 6.56 | - |
| 23 Apr 2024 | 6.62 | 6.76 | 6.58 | 6.76 | 6.76 | - |
| 22 Apr 2024 | 6.71 | 6.71 | 6.59 | 6.61 | 6.61 | - |
| 19 Apr 2024 | 6.53 | 6.69 | 6.53 | 6.66 | 6.66 | - |
| 18 Apr 2024 | 6.74 | 6.74 | 6.58 | 6.61 | 6.61 | - |
| 17 Apr 2024 | 6.35 | 6.72 | 6.35 | 6.72 | 6.72 | - |
| 16 Apr 2024 | 6.50 | 6.50 | 6.26 | 6.35 | 6.35 | - |
| 15 Apr 2024 | 6.65 | 6.73 | 6.46 | 6.46 | 6.46 | - |
| 12 Apr 2024 | 7.04 | 7.12 | 6.76 | 6.76 | 6.76 | - |
| 11 Apr 2024 | 7.15 | 7.16 | 6.96 | 6.99 | 6.99 | - |
| 10 Apr 2024 | 7.21 | 7.42 | 7.12 | 7.15 | 7.15 | - |
| 09 Apr 2024 | 6.91 | 7.28 | 6.91 | 7.20 | 7.20 | - |
| 08 Apr 2024 | 6.61 | 6.94 | 6.61 | 6.91 | 6.91 | - |
| 05 Apr 2024 | 6.83 | 6.83 | 6.58 | 6.62 | 6.62 | - |
| 04 Apr 2024 | 6.78 | 6.96 | 6.71 | 6.89 | 6.89 | - |
| 03 Apr 2024 | 6.44 | 6.85 | 6.44 | 6.78 | 6.78 | - |
| 02 Apr 2024 | 6.07 | 6.45 | 6.07 | 6.43 | 6.43 | - |
| 28 Mar 2024 | 5.95 | 6.07 | 5.83 | 6.07 | 6.07 | - |
| 27 Mar 2024 | 5.50 | 6.05 | 5.27 | 5.95 | 5.95 | 7,081 |
| 26 Mar 2024 | 5.52 | 5.82 | 5.49 | 5.82 | 5.82 | - |
| 25 Mar 2024 | 5.36 | 5.53 | 5.34 | 5.45 | 5.45 | 1,000 |
| 22 Mar 2024 | 5.30 | 5.39 | 5.28 | 5.34 | 5.34 | - |
| 21 Mar 2024 | 5.23 | 5.28 | 5.14 | 5.28 | 5.28 | 1,000 |
| 20 Mar 2024 | 5.36 | 5.36 | 5.19 | 5.22 | 5.22 | - |
| 19 Mar 2024 | 5.33 | 5.37 | 5.28 | 5.36 | 5.36 | - |
| 18 Mar 2024 | 5.29 | 5.49 | 5.29 | 5.33 | 5.33 | - |
| 15 Mar 2024 | 5.51 | 5.51 | 5.23 | 5.23 | 5.23 | - |
| 14 Mar 2024 | 5.49 | 5.61 | 5.47 | 5.51 | 5.51 | - |
| 13 Mar 2024 | 5.32 | 5.47 | 5.30 | 5.47 | 5.47 | - |
| 12 Mar 2024 | 5.18 | 5.34 | 5.16 | 5.31 | 5.31 | - |
| 11 Mar 2024 | 5.31 | 5.31 | 5.14 | 5.19 | 5.19 | - |
| 08 Mar 2024 | 5.28 | 5.30 | 5.14 | 5.26 | 5.26 | - |
| 07 Mar 2024 | 5.13 | 5.28 | 5.03 | 5.28 | 5.28 | - |
| 06 Mar 2024 | 5.11 | 5.16 | 5.05 | 5.16 | 5.16 | 380 |
| 05 Mar 2024 | 5.13 | 5.13 | 5.00 | 5.11 | 5.11 | - |
| 04 Mar 2024 | 5.26 | 5.26 | 5.11 | 5.14 | 5.14 | - |
| 01 Mar 2024 | 5.16 | 5.34 | 5.16 | 5.26 | 5.26 | - |
| 29 Feb 2024 | 5.47 | 5.47 | 5.16 | 5.16 | 5.16 | - |
| 28 Feb 2024 | 5.44 | 5.48 | 5.38 | 5.47 | 5.47 | - |
| 27 Feb 2024 | 5.30 | 5.45 | 5.21 | 5.43 | 5.43 | - |
| 26 Feb 2024 | 5.28 | 5.36 | 5.26 | 5.33 | 5.33 | - |
| 23 Feb 2024 | 5.20 | 5.37 | 5.16 | 5.37 | 5.37 | - |
| 22 Feb 2024 | 5.32 | 5.34 | 5.22 | 5.22 | 5.22 | - |
| 21 Feb 2024 | 5.23 | 5.30 | 5.18 | 5.30 | 5.30 | - |
| 20 Feb 2024 | 5.32 | 5.32 | 5.15 | 5.22 | 5.22 | - |
| 19 Feb 2024 | 5.60 | 5.64 | 5.27 | 5.33 | 5.33 | - |
| 16 Feb 2024 | 5.51 | 5.72 | 5.51 | 5.61 | 5.61 | - |
| 15 Feb 2024 | 5.85 | 5.85 | 5.45 | 5.51 | 5.51 | 50 |
| 14 Feb 2024 | 5.16 | 5.59 | 5.16 | 5.59 | 5.59 | - |
| 13 Feb 2024 | 4.92 | 5.27 | 4.92 | 5.14 | 5.14 | - |
| 12 Feb 2024 | 4.80 | 4.95 | 4.80 | 4.92 | 4.92 | - |
| 09 Feb 2024 | 4.77 | 4.82 | 4.75 | 4.80 | 4.80 | - |
| 08 Feb 2024 | 4.83 | 4.84 | 4.75 | 4.78 | 4.78 | - |
| 07 Feb 2024 | 4.93 | 4.93 | 4.79 | 4.82 | 4.82 | 100 |
| 06 Feb 2024 | 4.91 | 4.94 | 4.82 | 4.93 | 4.93 | - |
| 05 Feb 2024 | 5.05 | 5.05 | 4.88 | 4.97 | 4.97 | - |
| 02 Feb 2024 | 5.13 | 5.19 | 5.03 | 5.05 | 5.05 | - |
| 01 Feb 2024 | 5.09 | 5.14 | 5.07 | 5.13 | 5.13 | - |
| 31 Jan 2024 | 5.14 | 5.16 | 5.07 | 5.11 | 5.11 | - |
| 30 Jan 2024 | 5.18 | 5.18 | 5.09 | 5.11 | 5.11 | - |
| 29 Jan 2024 | 5.12 | 5.16 | 5.08 | 5.16 | 5.16 | - |
| 26 Jan 2024 | 5.04 | 5.14 | 5.00 | 5.13 | 5.13 | - |
| 25 Jan 2024 | 5.26 | 5.26 | 5.04 | 5.04 | 5.04 | - |
| 24 Jan 2024 | 5.16 | 5.26 | 5.16 | 5.26 | 5.26 | - |
| 23 Jan 2024 | 5.09 | 5.17 | 5.03 | 5.11 | 5.11 | - |
| 22 Jan 2024 | 5.20 | 5.20 | 5.02 | 5.08 | 5.08 | 35 |
| 19 Jan 2024 | 5.18 | 5.18 | 5.03 | 5.11 | 5.11 | - |
| 18 Jan 2024 | 5.11 | 5.24 | 5.11 | 5.17 | 5.17 | - |
| 17 Jan 2024 | 5.18 | 5.18 | 5.05 | 5.10 | 5.10 | - |
| 16 Jan 2024 | 5.30 | 5.32 | 5.18 | 5.20 | 5.20 | - |
| 15 Jan 2024 | 5.37 | 5.38 | 5.26 | 5.32 | 5.32 | - |
| 12 Jan 2024 | 5.32 | 5.38 | 5.28 | 5.35 | 5.35 | - |
| 11 Jan 2024 | 5.39 | 5.40 | 5.30 | 5.32 | 5.32 | - |
| 10 Jan 2024 | 5.36 | 5.36 | 5.29 | 5.36 | 5.36 | - |
| 09 Jan 2024 | 5.45 | 5.45 | 5.32 | 5.39 | 5.39 | - |
| 08 Jan 2024 | 5.25 | 5.47 | 5.22 | 5.45 | 5.45 | - |
| 05 Jan 2024 | 5.28 | 5.28 | 5.06 | 5.25 | 5.25 | 3,000 |
| 04 Jan 2024 | 5.38 | 5.39 | 5.28 | 5.32 | 5.32 | - |
| 03 Jan 2024 | 5.58 | 5.58 | 5.32 | 5.39 | 5.39 | 300 |
| 02 Jan 2024 | 5.57 | 5.63 | 5.52 | 5.57 | 5.57 | - |
| 29 Dec 2023 | 5.58 | 5.58 | 5.53 | 5.53 | 5.53 | 200 |
| 28 Dec 2023 | 5.61 | 5.64 | 5.53 | 5.57 | 5.57 | - |
| 27 Dec 2023 | 5.53 | 5.64 | 5.53 | 5.59 | 5.59 | - |
| 22 Dec 2023 | 5.61 | 5.61 | 5.49 | 5.54 | 5.54 | - |
| 21 Dec 2023 | 5.42 | 5.61 | 5.36 | 5.61 | 5.61 | - |
| 20 Dec 2023 | 5.28 | 5.49 | 5.28 | 5.41 | 5.41 | - |
| 19 Dec 2023 | 5.22 | 5.28 | 5.20 | 5.28 | 5.28 | - |
| 18 Dec 2023 | 5.44 | 5.44 | 5.22 | 5.22 | 5.22 | - |
| 15 Dec 2023 | 5.66 | 5.68 | 5.39 | 5.40 | 5.40 | 2,000 |
| 14 Dec 2023 | 5.47 | 5.70 | 5.47 | 5.66 | 5.66 | 500 |
| 13 Dec 2023 | 5.43 | 5.47 | 5.35 | 5.47 | 5.47 | - |
| 12 Dec 2023 | 5.45 | 5.45 | 5.34 | 5.43 | 5.43 | - |
| 11 Dec 2023 | 5.62 | 5.62 | 5.41 | 5.45 | 5.45 | - |
| 08 Dec 2023 | 5.60 | 5.63 | 5.55 | 5.62 | 5.62 | - |
| 07 Dec 2023 | 5.73 | 5.73 | 5.48 | 5.61 | 5.61 | - |
| 06 Dec 2023 | 5.76 | 5.78 | 5.68 | 5.71 | 5.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.