ElringKlinger AG (ZIL2.DE) XETRA

4.66

-0.035(-0.75%)

Updated at September 08 09:02AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.754.694.694.754.672,535
September 04, 20254.714.644.644.724.645,304
September 03, 20254.74.724.724.814.6915,568
September 02, 20254.874.754.754.874.718,196
September 01, 20254.764.814.814.844.7619,281
August 29, 20254.74.754.754.794.6915,924
August 28, 20254.654.74.74.74.6414,865
August 27, 20254.664.644.644.694.643,612
August 26, 20254.634.674.674.694.638,915
August 25, 20254.684.654.654.684.6113,287
August 22, 20254.594.624.624.694.5819,107
August 21, 20254.64.684.684.684.558,181
August 20, 20254.544.574.574.594.542,174
August 19, 20254.634.634.634.634.620,015
August 18, 20254.514.584.584.584.4518,368
August 15, 20254.644.64.64.644.588,615
August 14, 20254.514.634.634.674.4631,367
August 13, 20254.354.64.64.64.359,171
August 12, 20254.434.554.554.614.436,334
August 11, 20254.54.594.594.64.513,644
August 08, 20254.494.564.564.634.4931,458
August 07, 20254.54.564.564.584.4919,939
August 06, 20254.34.494.494.54.338,687
August 05, 20254.364.384.384.414.240,439
August 04, 20254.324.334.334.334.326,612
August 01, 20254.424.314.314.424.38,671
July 31, 20254.394.364.364.44.3115,541
July 30, 20254.424.44.44.424.3842,794
July 29, 20254.434.384.384.434.387,984
July 28, 20254.354.424.424.454.3528,378
July 25, 20254.354.394.394.414.3425,693
July 24, 20254.354.44.44.424.314,710
July 23, 20254.454.394.394.454.3312,645
July 22, 20254.44.424.424.454.3615,594
July 21, 20254.354.314.314.44.3129,358
July 18, 20254.54.334.334.54.39,861
July 17, 20254.394.374.374.424.3612,493
July 16, 20254.374.394.394.484.3513,399
July 15, 20254.564.384.384.564.3724,939
July 14, 20254.594.484.484.64.488,898
July 11, 20254.534.64.64.684.5314,085
July 10, 20254.554.664.664.664.5530,511
July 09, 20254.394.584.584.584.399,214
July 08, 20254.434.454.454.484.433,409
July 07, 20254.394.394.394.434.3820,159
July 04, 20254.434.484.484.484.431,683
July 03, 20254.484.414.414.514.3814,733
July 02, 20254.364.594.594.594.362,248
July 01, 20254.464.584.584.584.4119,665
June 30, 20254.494.514.514.554.4718,278
June 27, 20254.374.544.544.544.3719,982
June 26, 20254.314.264.264.44.2212,427
June 25, 20254.324.314.314.374.3111,969
June 24, 20254.314.334.334.394.314,765
June 23, 20254.344.354.354.434.319,618
June 20, 20254.424.364.364.454.362,822
June 19, 20254.364.334.334.474.339,023
June 18, 20254.34.334.334.434.310,635
June 17, 20254.354.294.294.394.296,451
June 16, 20254.394.414.414.454.352,997