ElringKlinger AG (ZIL2.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZIL2.DE Historical Return
If you invested €1000 in ElringKlinger AG (ZIL2.DE) 10 years ago, it would be worth €552.77 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €551.79, while €1000 invested 1 year ago would be worth €1,541.15. This corresponds to total returns of -44.72%, -44.82%, 54.11%, respectively, with annualized returns of -5.75%, -11.21%, 54.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZIL2.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.91 | 6.18 | 6.18 | 6.18 | 5.91 | 67,409 |
| November 09, 2026 | 5.65 | 5.89 | 5.89 | 5.96 | 5.65 | 48,647 |
| November 06, 2026 | 5.51 | 5.73 | 5.73 | 5.73 | 5.42 | 56,637 |
| November 05, 2026 | 5.36 | 5.53 | 5.53 | 5.6 | 5.36 | 25,933 |
| November 04, 2026 | 5.07 | 5.39 | 5.39 | 5.47 | 5.07 | 32,599 |
| November 03, 2026 | 5.06 | 5.13 | 5.13 | 5.15 | 5.06 | 10,062 |
| November 02, 2026 | 5.36 | 5.07 | 5.07 | 5.36 | 5.07 | 8,280 |
| October 30, 2026 | 5.25 | 5.29 | 5.29 | 5.34 | 5.22 | 5,870 |
| October 29, 2026 | 5.09 | 5.18 | 5.18 | 5.39 | 5.09 | 22,949 |
| October 28, 2026 | 5.2 | 5.1 | 5.1 | 5.21 | 5.1 | 7,548 |
| October 27, 2026 | 5.21 | 5.2 | 5.2 | 5.35 | 5.2 | 13,148 |
| October 26, 2026 | 5.35 | 5.21 | 5.21 | 5.39 | 5.21 | 18,811 |
| October 23, 2026 | 5.48 | 5.34 | 5.34 | 5.5 | 5.3 | 15,231 |
| October 22, 2026 | 5.37 | 5.43 | 5.43 | 5.48 | 5.37 | 7,284 |
| October 21, 2026 | 5.26 | 5.39 | 5.39 | 5.48 | 5.26 | 10,903 |
| October 20, 2026 | 5.27 | 5.29 | 5.29 | 5.36 | 5.22 | 9,168 |
| October 19, 2026 | 5.24 | 5.29 | 5.29 | 5.3 | 5.21 | 10,974 |
| October 16, 2026 | 5.25 | 5.39 | 5.39 | 5.44 | 5.25 | 24,205 |
| October 15, 2026 | 5.15 | 5.17 | 5.17 | 5.26 | 5.1 | 6,489 |
| October 14, 2026 | 5.25 | 5.2 | 5.2 | 5.26 | 5.16 | 33,009 |
| October 13, 2026 | 4.84 | 5.2 | 5.2 | 5.26 | 4.82 | 73,924 |
| October 12, 2026 | 4.78 | 4.85 | 4.85 | 4.85 | 4.73 | 9,911 |
| October 09, 2026 | 4.75 | 4.78 | 4.78 | 4.86 | 4.74 | 21,426 |
| October 08, 2026 | 4.97 | 4.74 | 4.74 | 4.97 | 4.73 | 25,421 |
| October 07, 2026 | 4.96 | 4.93 | 4.93 | 5 | 4.93 | 5,745 |
| October 06, 2026 | 5 | 5.04 | 5.04 | 5.08 | 4.95 | 6,962 |
| October 05, 2026 | 4.97 | 5.06 | 5.06 | 5.1 | 4.96 | 5,460 |
| October 02, 2026 | 5.03 | 5.1 | 5.1 | 5.1 | 4.98 | 19,646 |
| October 01, 2026 | 5.16 | 5.07 | 5.07 | 5.23 | 4.9 | 28,687 |
| September 30, 2026 | 5.11 | 5.16 | 5.16 | 5.22 | 5.11 | 6,854 |
| September 29, 2026 | 5.13 | 5.16 | 5.16 | 5.17 | 5.11 | 1,401 |
| September 28, 2026 | 5.05 | 5.15 | 5.15 | 5.16 | 5 | 12,950 |
| September 25, 2026 | 5.05 | 5.03 | 5.03 | 5.09 | 4.99 | 4,876 |
| September 24, 2026 | 5.14 | 5.02 | 5.02 | 5.14 | 4.93 | 6,323 |
| September 23, 2026 | 5 | 4.97 | 4.97 | 5.2 | 4.97 | 20,368 |
| September 22, 2026 | 5.13 | 5.07 | 5.07 | 5.17 | 5.05 | 5,545 |
| September 21, 2026 | 5.08 | 5.09 | 5.09 | 5.16 | 5.08 | 5,413 |
| September 18, 2026 | 5.1 | 5.13 | 5.13 | 5.2 | 5.09 | 3,173 |
| September 17, 2026 | 5.1 | 5.14 | 5.14 | 5.17 | 5.06 | 12,866 |
| September 16, 2026 | 5.19 | 5.18 | 5.18 | 5.27 | 5.15 | 8,234 |
| September 15, 2026 | 5.22 | 5.28 | 5.28 | 5.33 | 5.2 | 15,238 |
| September 11, 2026 | 5.38 | 5.27 | 5.27 | 5.38 | 5.24 | 5,979 |
| September 10, 2026 | 5.08 | 5.26 | 5.26 | 5.29 | 5.08 | 34,686 |
| September 09, 2026 | 5.01 | 5.08 | 5.08 | 5.08 | 4.97 | 7,177 |
| September 08, 2026 | 4.97 | 5.08 | 5.08 | 5.08 | 4.85 | 28,048 |
| September 07, 2026 | 5.07 | 5 | 5 | 5.17 | 4.97 | 4,608 |
| September 04, 2026 | 5.08 | 5.08 | 5.08 | 5.09 | 5.01 | 10,492 |
| September 03, 2026 | 5.15 | 5.09 | 5.09 | 5.15 | 5.09 | 14,936 |
| September 02, 2026 | 5.32 | 5.18 | 5.18 | 5.32 | 5.15 | 7,312 |
| September 01, 2026 | 5.36 | 5.21 | 5.21 | 5.36 | 5.17 | 17,297 |
| August 31, 2026 | 5.44 | 5.2 | 5.2 | 5.46 | 5.19 | 50,254 |
| August 28, 2026 | 5.38 | 5.43 | 5.43 | 5.46 | 5.36 | 18,566 |
| August 27, 2026 | 5.4 | 5.54 | 5.54 | 5.54 | 5.38 | 10,625 |
| August 26, 2026 | 5.42 | 5.43 | 5.43 | 5.52 | 5.42 | 5,359 |
| August 25, 2026 | 5.54 | 5.52 | 5.52 | 5.65 | 5.52 | 9,639 |
| August 24, 2026 | 5.38 | 5.61 | 5.61 | 5.61 | 5.38 | 61,399 |
| August 21, 2026 | 5.32 | 5.38 | 5.38 | 5.39 | 5.31 | 10,271 |
| August 20, 2026 | 5.36 | 5.31 | 5.31 | 5.36 | 5.26 | 15,904 |
| August 19, 2026 | 5.46 | 5.34 | 5.34 | 5.46 | 5.34 | 13,437 |
| August 18, 2026 | 5.44 | 5.45 | 5.45 | 5.45 | 5.28 | 13,813 |
AD
