UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.62 -1.01 (-1.22%) GOLD FUTURES
2,302.90 -54.80 (-2.32%) DOW
37,934.77 -451.32 (-1.18%) Bitcoin GBP
47,988.44 -2,141.08 (-4.27%)
ElringKlinger AG (ZIL2.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.79 | 6.79 | 6.59 | 6.68 | 6.68 | 41,544 |
| 29 Apr 2024 | 6.75 | 6.75 | 6.56 | 6.74 | 6.74 | 27,911 |
| 26 Apr 2024 | 6.52 | 6.63 | 6.52 | 6.62 | 6.62 | 32,464 |
| 25 Apr 2024 | 6.56 | 6.68 | 6.50 | 6.53 | 6.53 | 20,719 |
| 24 Apr 2024 | 6.80 | 6.80 | 6.52 | 6.54 | 6.54 | 34,568 |
| 23 Apr 2024 | 6.69 | 6.78 | 6.56 | 6.77 | 6.77 | 25,318 |
| 22 Apr 2024 | 6.75 | 6.75 | 6.60 | 6.64 | 6.64 | 32,679 |
| 19 Apr 2024 | 6.65 | 6.77 | 6.59 | 6.64 | 6.64 | 56,151 |
| 18 Apr 2024 | 6.74 | 6.75 | 6.51 | 6.71 | 6.71 | 34,115 |
| 17 Apr 2024 | 6.37 | 6.74 | 6.37 | 6.69 | 6.69 | 46,865 |
| 16 Apr 2024 | 6.39 | 6.42 | 6.20 | 6.37 | 6.37 | 117,802 |
| 15 Apr 2024 | 6.71 | 6.77 | 6.50 | 6.55 | 6.55 | 47,390 |
| 12 Apr 2024 | 7.07 | 7.12 | 6.74 | 6.79 | 6.79 | 43,973 |
| 11 Apr 2024 | 7.13 | 7.14 | 6.90 | 7.00 | 7.00 | 86,190 |
| 10 Apr 2024 | 7.29 | 7.44 | 7.08 | 7.14 | 7.14 | 136,530 |
| 09 Apr 2024 | 7.18 | 7.34 | 7.02 | 7.20 | 7.20 | 123,084 |
| 08 Apr 2024 | 6.60 | 7.00 | 6.55 | 6.90 | 6.90 | 56,845 |
| 05 Apr 2024 | 6.89 | 6.89 | 6.57 | 6.58 | 6.58 | 74,319 |
| 04 Apr 2024 | 6.83 | 6.99 | 6.69 | 6.96 | 6.96 | 99,606 |
| 03 Apr 2024 | 6.48 | 6.83 | 6.36 | 6.78 | 6.78 | 163,512 |
| 02 Apr 2024 | 6.15 | 6.50 | 6.15 | 6.46 | 6.46 | 162,289 |
| 28 Mar 2024 | 6.04 | 6.09 | 5.83 | 6.07 | 6.07 | 114,267 |
| 27 Mar 2024 | 5.49 | 6.11 | 5.36 | 5.99 | 5.99 | 226,538 |
| 26 Mar 2024 | 5.51 | 5.82 | 5.47 | 5.64 | 5.64 | 98,703 |
| 25 Mar 2024 | 5.34 | 5.53 | 5.33 | 5.53 | 5.53 | 23,561 |
| 22 Mar 2024 | 5.20 | 5.41 | 5.20 | 5.34 | 5.34 | 46,715 |
| 21 Mar 2024 | 5.11 | 5.27 | 5.11 | 5.27 | 5.27 | 54,625 |
| 20 Mar 2024 | 5.32 | 5.36 | 5.17 | 5.20 | 5.20 | 43,647 |
| 19 Mar 2024 | 5.30 | 5.45 | 5.27 | 5.37 | 5.37 | 39,004 |
| 18 Mar 2024 | 5.30 | 5.49 | 5.30 | 5.37 | 5.37 | 38,778 |
| 15 Mar 2024 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | 234,724 |
| 14 Mar 2024 | 5.50 | 5.66 | 5.45 | 5.55 | 5.55 | 55,286 |
| 13 Mar 2024 | 5.30 | 5.45 | 5.26 | 5.42 | 5.42 | 52,537 |
| 12 Mar 2024 | 5.18 | 5.36 | 5.16 | 5.28 | 5.28 | 33,304 |
| 11 Mar 2024 | 5.20 | 5.20 | 5.11 | 5.16 | 5.16 | 35,038 |
| 08 Mar 2024 | 5.13 | 5.32 | 5.13 | 5.27 | 5.27 | 67,207 |
| 07 Mar 2024 | 5.10 | 5.25 | 5.03 | 5.24 | 5.24 | 27,728 |
| 06 Mar 2024 | 5.01 | 5.18 | 4.99 | 5.14 | 5.14 | 43,183 |
| 05 Mar 2024 | 5.10 | 5.10 | 4.99 | 5.07 | 5.07 | 54,812 |
| 04 Mar 2024 | 5.28 | 5.28 | 5.11 | 5.14 | 5.14 | 58,934 |
| 01 Mar 2024 | 5.30 | 5.35 | 5.22 | 5.26 | 5.26 | 46,000 |
| 29 Feb 2024 | 5.41 | 5.44 | 5.15 | 5.19 | 5.19 | 76,656 |
| 28 Feb 2024 | 5.55 | 5.55 | 5.35 | 5.49 | 5.49 | 84,311 |
| 27 Feb 2024 | 5.18 | 5.47 | 5.16 | 5.47 | 5.47 | 53,404 |
| 26 Feb 2024 | 5.32 | 5.45 | 5.25 | 5.26 | 5.26 | 62,429 |
| 23 Feb 2024 | 5.20 | 5.44 | 5.14 | 5.36 | 5.36 | 56,599 |
| 22 Feb 2024 | 5.35 | 5.35 | 5.24 | 5.24 | 5.24 | 23,134 |
| 21 Feb 2024 | 5.16 | 5.32 | 5.14 | 5.30 | 5.30 | 39,271 |
| 20 Feb 2024 | 5.32 | 5.32 | 5.17 | 5.22 | 5.22 | 39,474 |
| 19 Feb 2024 | 5.64 | 5.69 | 5.27 | 5.27 | 5.27 | 59,909 |
| 16 Feb 2024 | 5.47 | 5.72 | 5.47 | 5.72 | 5.72 | 71,139 |
| 15 Feb 2024 | 5.63 | 5.64 | 5.46 | 5.49 | 5.49 | 57,802 |
| 14 Feb 2024 | 5.24 | 5.64 | 5.17 | 5.53 | 5.53 | 139,564 |
| 13 Feb 2024 | 4.93 | 5.38 | 4.92 | 5.23 | 5.23 | 103,555 |
| 12 Feb 2024 | 4.80 | 4.96 | 4.79 | 4.93 | 4.93 | 58,898 |
| 09 Feb 2024 | 4.75 | 4.87 | 4.74 | 4.79 | 4.79 | 61,531 |
| 08 Feb 2024 | 4.75 | 4.84 | 4.72 | 4.75 | 4.75 | 78,906 |
| 07 Feb 2024 | 4.86 | 4.93 | 4.78 | 4.78 | 4.78 | 79,848 |
| 06 Feb 2024 | 4.93 | 4.95 | 4.80 | 4.88 | 4.88 | 73,814 |
| 05 Feb 2024 | 5.03 | 5.05 | 4.81 | 4.87 | 4.87 | 106,473 |
| 02 Feb 2024 | 5.11 | 5.19 | 5.02 | 5.03 | 5.03 | 36,510 |
| 01 Feb 2024 | 5.20 | 5.20 | 5.05 | 5.07 | 5.07 | 32,713 |
| 31 Jan 2024 | 5.10 | 5.16 | 5.07 | 5.13 | 5.13 | 29,468 |
| 30 Jan 2024 | 5.11 | 5.20 | 5.07 | 5.11 | 5.11 | 37,989 |
| 29 Jan 2024 | 5.20 | 5.22 | 5.07 | 5.17 | 5.17 | 33,666 |
| 26 Jan 2024 | 4.98 | 5.18 | 4.97 | 5.13 | 5.13 | 60,037 |
| 25 Jan 2024 | 5.20 | 5.22 | 5.03 | 5.03 | 5.03 | 32,553 |
| 24 Jan 2024 | 5.11 | 5.27 | 5.11 | 5.22 | 5.22 | 36,287 |
| 23 Jan 2024 | 5.10 | 5.20 | 5.02 | 5.11 | 5.11 | 49,687 |
| 22 Jan 2024 | 5.13 | 5.13 | 4.97 | 5.04 | 5.04 | 39,080 |
| 19 Jan 2024 | 5.16 | 5.16 | 5.00 | 5.02 | 5.02 | 96,898 |
| 18 Jan 2024 | 5.30 | 5.30 | 5.07 | 5.16 | 5.16 | 49,082 |
| 17 Jan 2024 | 5.14 | 5.16 | 5.04 | 5.16 | 5.16 | 88,608 |
| 16 Jan 2024 | 5.32 | 5.33 | 5.16 | 5.22 | 5.22 | 47,251 |
| 15 Jan 2024 | 5.50 | 5.50 | 5.25 | 5.32 | 5.32 | 53,590 |
| 12 Jan 2024 | 5.41 | 5.50 | 5.28 | 5.35 | 5.35 | 33,834 |
| 11 Jan 2024 | 5.36 | 5.42 | 5.30 | 5.30 | 5.30 | 24,389 |
| 10 Jan 2024 | 5.28 | 5.36 | 5.28 | 5.35 | 5.35 | 21,883 |
| 09 Jan 2024 | 5.47 | 5.47 | 5.30 | 5.33 | 5.33 | 25,514 |
| 08 Jan 2024 | 5.30 | 5.49 | 5.20 | 5.47 | 5.47 | 51,799 |
| 05 Jan 2024 | 5.25 | 5.30 | 5.05 | 5.26 | 5.26 | 95,501 |
| 04 Jan 2024 | 5.39 | 5.39 | 5.26 | 5.26 | 5.26 | 47,681 |
| 03 Jan 2024 | 5.68 | 5.68 | 5.30 | 5.39 | 5.39 | 136,158 |
| 02 Jan 2024 | 5.53 | 5.65 | 5.49 | 5.60 | 5.60 | 54,374 |
| 29 Dec 2023 | 5.58 | 5.59 | 5.50 | 5.52 | 5.52 | 41,081 |
| 28 Dec 2023 | 5.55 | 5.64 | 5.54 | 5.57 | 5.57 | 27,289 |
| 27 Dec 2023 | 5.51 | 5.68 | 5.51 | 5.58 | 5.58 | 29,036 |
| 22 Dec 2023 | 5.61 | 5.61 | 5.45 | 5.54 | 5.54 | 40,281 |
| 21 Dec 2023 | 5.34 | 5.68 | 5.34 | 5.61 | 5.61 | 106,139 |
| 20 Dec 2023 | 5.25 | 5.50 | 5.25 | 5.45 | 5.45 | 207,896 |
| 19 Dec 2023 | 5.26 | 5.30 | 5.13 | 5.28 | 5.28 | 38,465 |
| 18 Dec 2023 | 5.41 | 5.45 | 5.20 | 5.22 | 5.22 | 71,263 |
| 15 Dec 2023 | 5.69 | 5.72 | 5.40 | 5.41 | 5.41 | 67,182 |
| 14 Dec 2023 | 5.51 | 5.72 | 5.50 | 5.65 | 5.65 | 49,154 |
| 13 Dec 2023 | 5.36 | 5.43 | 5.33 | 5.34 | 5.34 | 33,120 |
| 12 Dec 2023 | 5.55 | 5.55 | 5.32 | 5.34 | 5.34 | 27,341 |
| 11 Dec 2023 | 5.57 | 5.57 | 5.30 | 5.45 | 5.45 | 48,197 |
| 08 Dec 2023 | 5.57 | 5.63 | 5.52 | 5.62 | 5.62 | 13,831 |
| 07 Dec 2023 | 5.70 | 5.70 | 5.45 | 5.51 | 5.51 | 38,988 |
| 06 Dec 2023 | 5.70 | 5.80 | 5.64 | 5.72 | 5.72 | 31,156 |
| *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.