ElringKlinger AG (ZIL2.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3,003 |
| 20 May 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 17 May 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 17 May 2024 | 0.15 Dividend | |||||
| 16 May 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 5.98 | - |
| 15 May 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.94 | - |
| 14 May 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.91 | - |
| 13 May 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.82 | - |
| 10 May 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.75 | - |
| 09 May 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.72 | - |
| 08 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.80 | - |
| 07 May 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.41 | - |
| 06 May 2024 | 6.59 | 6.66 | 6.59 | 6.66 | 6.50 | 3,003 |
| 03 May 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.56 | - |
| 02 May 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.48 | - |
| 30 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.63 | - |
| 29 Apr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.41 | - |
| 26 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.35 | - |
| 25 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.35 | - |
| 24 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.58 | - |
| 23 Apr 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.42 | - |
| 22 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.50 | - |
| 19 Apr 2024 | 6.55 | 6.64 | 6.55 | 6.64 | 6.48 | 200 |
| 18 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.55 | - |
| 17 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.18 | - |
| 16 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.29 | - |
| 15 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | - |
| 12 Apr 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.79 | - |
| 11 Apr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 6.95 | - |
| 10 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.02 | - |
| 09 Apr 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.70 | - |
| 08 Apr 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.42 | - |
| 05 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.64 | - |
| 04 Apr 2024 | 6.78 | 6.99 | 6.75 | 6.99 | 6.82 | 250 |
| 03 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.25 | - |
| 02 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.87 | - |
| 28 Mar 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.77 | - |
| 27 Mar 2024 | 5.45 | 5.99 | 5.45 | 5.98 | 5.83 | 3,600 |
| 26 Mar 2024 | 5.51 | 5.79 | 5.51 | 5.79 | 5.65 | 1,188 |
| 25 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.16 | - |
| 22 Mar 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.11 | - |
| 21 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.06 | - |
| 20 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.19 | - |
| 19 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.15 | - |
| 18 Mar 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.20 | - |
| 15 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.33 | - |
| 14 Mar 2024 | 5.47 | 5.61 | 5.47 | 5.61 | 5.47 | 20 |
| 13 Mar 2024 | 5.28 | 5.35 | 5.28 | 5.35 | 5.22 | 3,200 |
| 12 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | - |
| 11 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.09 | - |
| 08 Mar 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.12 | - |
| 07 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 4.96 | - |
| 06 Mar 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.95 | - |
| 05 Mar 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.95 | - |
| 04 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.10 | - |
| 01 Mar 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | - |
| 29 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.30 | - |
| 28 Feb 2024 | 5.39 | 5.41 | 5.39 | 5.41 | 5.28 | 10 |
| 27 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.13 | - |
| 26 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | 20 |
| 23 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.03 | - |
| 22 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.15 | - |
| 21 Feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.06 | - |
| 20 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | - |
| 19 Feb 2024 | 5.56 | 5.64 | 5.56 | 5.64 | 5.51 | 250 |
| 16 Feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.33 | - |
| 15 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.47 | - |
| 14 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.99 | - |
| 13 Feb 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.75 | - |
| 12 Feb 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.64 | - |
| 09 Feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.63 | - |
| 08 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.66 | - |
| 07 Feb 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.76 | - |
| 06 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.78 | - |
| 05 Feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.90 | - |
| 02 Feb 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 4.98 | 300 |
| 01 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.94 | - |
| 31 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | - |
| 30 Jan 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | - |
| 29 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.95 | - |
| 26 Jan 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.90 | - |
| 25 Jan 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.08 | - |
| 24 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.97 | - |
| 23 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.93 | - |
| 22 Jan 2024 | 5.10 | 5.10 | 5.05 | 5.05 | 4.92 | 500 |
| 19 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.00 | - |
| 18 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.95 | - |
| 17 Jan 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | - |
| 16 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.13 | - |
| 15 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.16 | - |
| 12 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.16 | - |
| 11 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.21 | - |
| 10 Jan 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.18 | 258 |
| 09 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.28 | - |
| 08 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.08 | - |
| 05 Jan 2024 | 5.30 | 5.30 | 5.11 | 5.11 | 4.98 | 2,000 |
| 04 Jan 2024 | 5.36 | 5.36 | 5.30 | 5.30 | 5.17 | 20 |
| 03 Jan 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.40 | - |
| 02 Jan 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.40 | - |
| 29 Dec 2023 | 5.53 | 5.53 | 5.51 | 5.51 | 5.37 | - |
| *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.