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 €375 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €508.98, while €1000 invested 1 year ago would be worth €1,175.12. This corresponds to total returns of -62.5%, -49.1%, 17.51%, respectively, with annualized returns of -9.34%, -12.63%, 17.51%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 5.35 | 5.44 | 5.44 | 5.45 | 5.3 | 17,010 |
| August 14, 2026 | 5.29 | 5.37 | 5.37 | 5.42 | 5.29 | 10,378 |
| August 13, 2026 | 5.29 | 5.36 | 5.36 | 5.38 | 5.29 | 15,876 |
| August 12, 2026 | 5.22 | 5.24 | 5.24 | 5.31 | 5.22 | 22,443 |
| August 11, 2026 | 5.24 | 5.29 | 5.29 | 5.3 | 5.13 | 27,032 |
| August 10, 2026 | 5 | 5.23 | 5.23 | 5.23 | 4.97 | 59,871 |
| August 07, 2026 | 5.06 | 5 | 5 | 5.06 | 4.95 | 28,676 |
| August 06, 2026 | 5.06 | 4.96 | 4.96 | 5.13 | 4.93 | 37,070 |
| August 05, 2026 | 5.1 | 5.13 | 5.13 | 5.32 | 5.1 | 101,868 |
| August 04, 2026 | 4.8 | 4.8 | 4.8 | 4.85 | 4.8 | 12,229 |
| August 03, 2026 | 4.83 | 4.8 | 4.8 | 4.83 | 4.79 | 18,231 |
| July 31, 2026 | 4.81 | 4.84 | 4.84 | 4.85 | 4.81 | 9,537 |
| July 30, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 11,565 |
| July 29, 2026 | 4.85 | 4.8 | 4.8 | 4.85 | 4.79 | 10,187 |
| July 28, 2026 | 4.8 | 4.84 | 4.84 | 4.84 | 4.8 | 6,062 |
| July 27, 2026 | 4.8 | 4.8 | 4.8 | 4.84 | 4.8 | 6,352 |
| July 24, 2026 | 4.8 | 4.82 | 4.82 | 4.84 | 4.8 | 4,580 |
| July 23, 2026 | 4.95 | 4.8 | 4.8 | 4.95 | 4.78 | 6,772 |
| July 22, 2026 | 4.88 | 4.87 | 4.87 | 4.91 | 4.8 | 3,314 |
| July 21, 2026 | 4.85 | 4.85 | 4.85 | 4.86 | 4.79 | 5,361 |
| July 20, 2026 | 4.78 | 4.84 | 4.84 | 4.94 | 4.76 | 13,132 |
| July 17, 2026 | 4.75 | 4.88 | 4.88 | 4.88 | 4.75 | 5,425 |
| July 16, 2026 | 4.9 | 4.88 | 4.88 | 4.9 | 4.82 | 5,565 |
| July 15, 2026 | 4.86 | 4.9 | 4.9 | 5 | 4.81 | 17,128 |
| July 14, 2026 | 4.75 | 4.87 | 4.87 | 5.09 | 4.75 | 58,971 |
| July 13, 2026 | 5 | 4.92 | 4.92 | 5 | 4.76 | 20,219 |
| July 10, 2026 | 4.93 | 4.9 | 4.9 | 4.93 | 4.85 | 15,688 |
AD
