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 €326.91 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €369.65, while €1000 invested 1 year ago would be worth €1,098.21. This corresponds to total returns of -67.31%, -63.04%, 9.82%, respectively, with annualized returns of -10.57%, -18.04%, 9.82%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 09, 2026 | 4.9 | 4.97 | 4.97 | 5.07 | 4.9 | 3,993 |
| July 08, 2026 | 4.9 | 4.93 | 4.93 | 5.07 | 4.9 | 8,886 |
| July 07, 2026 | 5.12 | 5.03 | 5.03 | 5.16 | 4.97 | 9,657 |
| July 06, 2026 | 5 | 5.1 | 5.1 | 5.1 | 4.9 | 29,464 |
| July 03, 2026 | 4.98 | 5.04 | 5.04 | 5.06 | 4.98 | 7,149 |
| July 02, 2026 | 4.97 | 5 | 5 | 5.1 | 4.92 | 26,356 |
| July 01, 2026 | 4.98 | 4.97 | 4.97 | 4.98 | 4.88 | 8,645 |
| June 30, 2026 | 4.79 | 4.88 | 4.88 | 5.1 | 4.75 | 61,907 |
| June 29, 2026 | 5.11 | 4.79 | 4.79 | 5.11 | 4.79 | 41,607 |
| June 26, 2026 | 5.06 | 5.21 | 5.21 | 5.21 | 5 | 17,691 |
| June 25, 2026 | 5.12 | 5.17 | 5.17 | 5.24 | 5.07 | 27,216 |
| June 24, 2026 | 5.3 | 5.11 | 5.11 | 5.42 | 4.98 | 25,905 |
| June 23, 2026 | 5.47 | 5.36 | 5.36 | 5.47 | 5.32 | 10,920 |
| June 22, 2026 | 5.47 | 5.59 | 5.59 | 5.59 | 5.47 | 13,686 |
| June 19, 2026 | 5.35 | 5.47 | 5.47 | 5.71 | 5.35 | 62,898 |
| June 18, 2026 | 5.4 | 5.33 | 5.33 | 5.4 | 5.2 | 20,466 |
| June 17, 2026 | 5.41 | 5.4 | 5.4 | 5.56 | 5.31 | 29,254 |
| June 16, 2026 | 5.22 | 5.5 | 5.5 | 5.5 | 5.16 | 25,303 |
| June 15, 2026 | 5.75 | 5.22 | 5.22 | 5.75 | 5.16 | 109,351 |
| June 12, 2026 | 5.68 | 5.78 | 5.78 | 5.83 | 5.68 | 26,381 |
| June 11, 2026 | 5.6 | 5.7 | 5.7 | 5.71 | 5.6 | 8,675 |
| June 10, 2026 | 5.64 | 5.6 | 5.6 | 5.66 | 5.55 | 15,371 |
| June 09, 2026 | 5.62 | 5.58 | 5.58 | 5.66 | 5.54 | 21,342 |
| June 08, 2026 | 5.85 | 5.6 | 5.6 | 5.85 | 5.47 | 66,203 |
| June 05, 2026 | 6.31 | 5.86 | 5.86 | 6.37 | 5.73 | 73,136 |
| June 04, 2026 | 6.1 | 6.29 | 6.29 | 6.32 | 6.1 | 21,439 |
| June 03, 2026 | 6.24 | 6.22 | 6.22 | 6.26 | 6.15 | 33,042 |
| June 02, 2026 | 6.28 | 6.29 | 6.29 | 6.35 | 6.24 | 11,243 |
| June 01, 2026 | 6.02 | 6.22 | 6.22 | 6.31 | 6 | 64,909 |
| May 29, 2026 | 5.93 | 6.02 | 6.02 | 6.02 | 5.83 | 38,321 |
| May 28, 2026 | 5.94 | 5.98 | 5.98 | 5.98 | 5.84 | 25,423 |
| May 27, 2026 | 5.83 | 5.95 | 5.95 | 5.95 | 5.8 | 21,594 |
| May 26, 2026 | 5.88 | 5.85 | 5.85 | 5.88 | 5.83 | 5,855 |
| May 25, 2026 | 5.74 | 5.95 | 5.95 | 5.96 | 5.74 | 12,312 |
| May 22, 2026 | 5.68 | 5.77 | 5.77 | 5.79 | 5.63 | 18,380 |
| May 21, 2026 | 5.74 | 5.74 | 5.74 | 5.82 | 5.67 | 14,505 |
| May 20, 2026 | 5.68 | 5.75 | 5.75 | 5.86 | 5.68 | 15,680 |
| May 19, 2026 | 5.8 | 5.75 | 5.75 | 5.93 | 5.75 | 28,576 |
| May 18, 2026 | 5.92 | 5.9 | 5.9 | 5.99 | 5.85 | 13,626 |
| May 15, 2026 | 6.01 | 5.95 | 5.95 | 6.01 | 5.85 | 31,778 |
| May 14, 2026 | 5.84 | 5.9 | 5.9 | 5.98 | 5.74 | 18,931 |
| May 13, 2026 | 5.92 | 5.88 | 5.88 | 6.16 | 5.83 | 78,350 |
| May 12, 2026 | 6.06 | 5.86 | 5.86 | 6.23 | 5.75 | 58,993 |
| May 11, 2026 | 5.71 | 6.1 | 6.1 | 6.1 | 5.62 | 63,278 |
| May 08, 2026 | 5.87 | 5.73 | 5.73 | 5.89 | 5.65 | 35,240 |
| May 07, 2026 | 5.52 | 5.92 | 5.92 | 5.96 | 5.46 | 72,993 |
| May 06, 2026 | 5.5 | 5.48 | 5.48 | 5.57 | 5.4 | 49,675 |
| May 05, 2026 | 5.4 | 5.45 | 5.45 | 5.45 | 5.4 | 10,400 |
| May 04, 2026 | 5.46 | 5.41 | 5.41 | 5.55 | 5.4 | 16,624 |
| April 30, 2026 | 5.41 | 5.51 | 5.51 | 5.56 | 5.41 | 11,958 |
| April 29, 2026 | 5.36 | 5.45 | 5.45 | 5.46 | 5.31 | 15,432 |
| April 28, 2026 | 5.62 | 5.42 | 5.42 | 5.62 | 5.42 | 13,382 |
| April 27, 2026 | 5.63 | 5.58 | 5.58 | 5.68 | 5.51 | 22,646 |
| April 24, 2026 | 5.39 | 5.63 | 5.63 | 5.65 | 5.39 | 27,459 |
| April 23, 2026 | 5.59 | 5.52 | 5.52 | 5.59 | 5.4 | 13,121 |
| April 22, 2026 | 5.66 | 5.49 | 5.49 | 5.66 | 5.3 | 36,886 |
| April 21, 2026 | 5.6 | 5.68 | 5.68 | 5.79 | 5.6 | 17,242 |
| April 20, 2026 | 5.8 | 5.71 | 5.71 | 5.81 | 5.62 | 24,139 |
AD
