Advertisement
ElringKlinger AG (ZIL2.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| Nov 14, 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0250 | 4.0250 | 48,825 |
| Nov 13, 2024 | 3.9650 | 4.1000 | 3.9650 | 4.0500 | 4.0500 | 38,619 |
| Nov 12, 2024 | 4.0750 | 4.1000 | 3.9800 | 4.0000 | 4.0000 | 52,402 |
| Nov 11, 2024 | 3.9950 | 4.1000 | 3.9650 | 4.0700 | 4.0700 | 45,238 |
| Nov 08, 2024 | 3.9950 | 4.0950 | 3.9200 | 4.0000 | 4.0000 | 19,720 |
| Nov 07, 2024 | 4.1750 | 4.1750 | 4.0050 | 4.0300 | 4.0300 | 21,010 |
| Nov 06, 2024 | 4.0000 | 4.0650 | 3.9150 | 4.0000 | 4.0000 | 57,339 |
| Nov 05, 2024 | 4.0500 | 4.0950 | 3.9700 | 4.0350 | 4.0350 | 17,996 |
| Nov 04, 2024 | 4.0250 | 4.0900 | 3.9950 | 4.0600 | 4.0600 | 25,636 |
| Nov 01, 2024 | 4.1750 | 4.1750 | 4.0750 | 4.1050 | 4.1050 | 19,380 |
| Oct 31, 2024 | 4.0200 | 4.1350 | 4.0050 | 4.1000 | 4.1000 | 97,827 |
| Oct 30, 2024 | 4.0000 | 4.0900 | 3.9700 | 4.0200 | 4.0200 | 112,114 |
| Oct 29, 2024 | 4.0800 | 4.1000 | 3.9200 | 4.0050 | 4.0050 | 42,548 |
| Oct 28, 2024 | 3.9550 | 4.0600 | 3.9550 | 3.9750 | 3.9750 | 21,317 |
| Oct 25, 2024 | 4.0000 | 4.0800 | 3.9550 | 4.0000 | 4.0000 | 14,771 |
| Oct 24, 2024 | 3.9550 | 4.1000 | 3.9550 | 4.0200 | 4.0200 | 18,217 |
| Oct 23, 2024 | 4.0100 | 4.0800 | 3.9600 | 4.0000 | 4.0000 | 21,078 |
| Oct 22, 2024 | 4.0200 | 4.1000 | 3.9550 | 4.0100 | 4.0100 | 37,392 |
| Oct 21, 2024 | 4.0550 | 4.1750 | 4.0350 | 4.0450 | 4.0450 | 20,903 |
| Oct 18, 2024 | 4.0200 | 4.0600 | 4.0050 | 4.0400 | 4.0400 | 18,452 |
| Oct 17, 2024 | 4.0600 | 4.0950 | 4.0050 | 4.0150 | 4.0150 | 20,722 |
| Oct 16, 2024 | 3.9550 | 4.0600 | 3.9500 | 4.0500 | 4.0500 | 34,811 |
| Oct 15, 2024 | 4.0150 | 4.0200 | 3.9500 | 4.0000 | 4.0000 | 31,287 |
| Oct 14, 2024 | 3.9800 | 4.0450 | 3.9550 | 3.9550 | 3.9550 | 21,563 |
| Oct 11, 2024 | 3.9650 | 4.0800 | 3.9550 | 4.0050 | 4.0050 | 32,406 |
| Oct 10, 2024 | 4.0900 | 4.0900 | 3.9850 | 3.9850 | 3.9850 | 17,449 |
| Oct 09, 2024 | 3.9500 | 4.0500 | 3.9300 | 4.0350 | 4.0350 | 32,907 |
| Oct 08, 2024 | 3.9950 | 4.0050 | 3.8850 | 3.9200 | 3.9200 | 72,399 |
| Oct 07, 2024 | 4.2300 | 4.2300 | 3.9600 | 4.0200 | 4.0200 | 94,713 |
| Oct 04, 2024 | 4.0500 | 4.2200 | 4.0500 | 4.1600 | 4.1600 | 21,187 |
| Oct 03, 2024 | 4.1650 | 4.2100 | 4.0650 | 4.1000 | 4.1000 | 22,867 |
| Oct 02, 2024 | 4.1150 | 4.2200 | 4.1150 | 4.1450 | 4.1450 | 37,832 |
| Oct 01, 2024 | 4.4850 | 4.4850 | 4.1250 | 4.1300 | 4.1300 | 50,615 |
| Sep 30, 2024 | 4.3500 | 4.4000 | 4.2100 | 4.2950 | 4.2950 | 27,789 |
| Sep 27, 2024 | 4.3100 | 4.5000 | 4.3100 | 4.4200 | 4.4200 | 61,934 |
| Sep 26, 2024 | 4.2600 | 4.4750 | 4.2600 | 4.4050 | 4.4050 | 31,024 |
| Sep 25, 2024 | 4.2900 | 4.4600 | 4.2200 | 4.2400 | 4.2400 | 54,751 |
| Sep 24, 2024 | 4.4050 | 4.5600 | 4.3600 | 4.4000 | 4.4000 | 22,606 |
| Sep 23, 2024 | 4.6300 | 4.6300 | 4.3450 | 4.4450 | 4.4450 | 31,928 |
| Sep 20, 2024 | 4.6900 | 4.7000 | 4.3250 | 4.4250 | 4.4250 | 724,446 |
| Sep 19, 2024 | 4.4650 | 4.7650 | 4.4650 | 4.7250 | 4.7250 | 175,542 |
| Sep 18, 2024 | 4.2950 | 4.4350 | 4.2950 | 4.3950 | 4.3950 | 63,184 |
| Sep 17, 2024 | 4.0000 | 4.3600 | 4.0000 | 4.3150 | 4.3150 | 112,906 |
| Sep 16, 2024 | 4.2350 | 4.2350 | 3.7900 | 4.0100 | 4.0100 | 160,961 |
| Sep 13, 2024 | 4.1850 | 4.2850 | 4.1600 | 4.2200 | 4.2200 | 71,612 |
| Sep 12, 2024 | 4.0050 | 4.2000 | 4.0050 | 4.1500 | 4.1500 | 89,432 |
| Sep 11, 2024 | 3.8900 | 4.0700 | 3.8900 | 4.0150 | 4.0150 | 54,736 |
| Sep 10, 2024 | 3.9850 | 4.0200 | 3.8850 | 4.0150 | 4.0150 | 131,724 |
| Sep 09, 2024 | 3.9350 | 4.0500 | 3.9150 | 3.9350 | 3.9350 | 72,069 |
| Sep 06, 2024 | 4.0350 | 4.0600 | 3.9350 | 3.9350 | 3.9350 | 116,827 |
| Sep 05, 2024 | 4.0250 | 4.1400 | 3.9800 | 4.0750 | 4.0750 | 70,529 |
| Sep 04, 2024 | 4.1050 | 4.1450 | 4.0550 | 4.0700 | 4.0700 | 67,370 |
| Sep 03, 2024 | 4.2000 | 4.2600 | 4.1000 | 4.1000 | 4.1000 | 56,209 |
| Sep 02, 2024 | 4.2300 | 4.3250 | 4.1650 | 4.2500 | 4.2500 | 62,775 |
| Aug 30, 2024 | 4.1850 | 4.3050 | 4.1650 | 4.2000 | 4.2000 | 888,073 |
| Aug 29, 2024 | 4.2300 | 4.3250 | 4.1950 | 4.3100 | 4.3100 | 58,778 |
| Aug 28, 2024 | 4.2450 | 4.2800 | 4.1750 | 4.2300 | 4.2300 | 86,145 |
| Aug 27, 2024 | 4.2550 | 4.3500 | 4.2150 | 4.3000 | 4.3000 | 75,788 |
| Aug 26, 2024 | 4.3400 | 4.3550 | 4.2500 | 4.2850 | 4.2850 | 87,752 |
| Aug 23, 2024 | 4.3150 | 4.3700 | 4.2800 | 4.3650 | 4.3650 | 52,486 |
| Aug 22, 2024 | 4.3350 | 4.3500 | 4.2750 | 4.3000 | 4.3000 | 52,301 |
| Aug 21, 2024 | 4.2550 | 4.3700 | 4.2350 | 4.3550 | 4.3550 | 50,345 |
| Aug 20, 2024 | 4.4150 | 4.4250 | 4.2650 | 4.2950 | 4.2950 | 119,551 |
| Aug 19, 2024 | 4.3000 | 4.4400 | 4.2800 | 4.4400 | 4.4400 | 115,989 |
| Aug 16, 2024 | 4.4100 | 4.4100 | 4.2850 | 4.3300 | 4.3300 | 65,193 |
| Aug 15, 2024 | 4.3500 | 4.4300 | 4.2500 | 4.4300 | 4.4300 | 41,285 |
| Aug 14, 2024 | 4.4600 | 4.5350 | 4.2200 | 4.2650 | 4.2650 | 45,302 |
| Aug 13, 2024 | 4.3550 | 4.3650 | 4.2350 | 4.3550 | 4.3550 | 86,756 |
| Aug 12, 2024 | 4.3500 | 4.4650 | 4.3000 | 4.3450 | 4.3450 | 38,261 |
| Aug 09, 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3400 | 4.3400 | 45,549 |
| Aug 08, 2024 | 4.3250 | 4.4050 | 4.2850 | 4.3500 | 4.3500 | 44,417 |
| Aug 07, 2024 | 4.4650 | 4.5900 | 4.3150 | 4.3450 | 4.3450 | 63,118 |
| Aug 06, 2024 | 4.4600 | 4.5600 | 4.3800 | 4.5000 | 4.5000 | 30,005 |
| Aug 05, 2024 | 4.5000 | 4.5100 | 4.3600 | 4.4750 | 4.4750 | 98,909 |
| Aug 02, 2024 | 4.6650 | 4.7650 | 4.5750 | 4.6050 | 4.6050 | 60,357 |
| Aug 01, 2024 | 4.7950 | 4.8250 | 4.6800 | 4.7250 | 4.7250 | 30,346 |
| Jul 31, 2024 | 4.8050 | 4.9100 | 4.7700 | 4.8400 | 4.8400 | 86,740 |
| Jul 30, 2024 | 4.7600 | 4.8150 | 4.7350 | 4.7800 | 4.7800 | 25,968 |
| Jul 29, 2024 | 4.9150 | 4.9850 | 4.7800 | 4.8050 | 4.8050 | 23,112 |
| Jul 26, 2024 | 4.9100 | 4.9950 | 4.9000 | 4.9200 | 4.9200 | 26,844 |
| Jul 25, 2024 | 4.7600 | 4.9250 | 4.6850 | 4.9000 | 4.9000 | 44,577 |
| Jul 24, 2024 | 4.7800 | 4.8100 | 4.7200 | 4.7500 | 4.7500 | 60,284 |
| Jul 23, 2024 | 4.8550 | 4.9150 | 4.7500 | 4.8200 | 4.8200 | 47,032 |
| Jul 22, 2024 | 4.8850 | 4.9800 | 4.8600 | 4.9000 | 4.9000 | 23,963 |
| Jul 19, 2024 | 5.0200 | 5.0200 | 4.9000 | 4.9000 | 4.9000 | 46,005 |
| Jul 18, 2024 | 5.0100 | 5.0500 | 4.9600 | 4.9900 | 4.9900 | 16,691 |
| Jul 17, 2024 | 4.9800 | 5.0600 | 4.9550 | 5.0000 | 5.0000 | 31,422 |
| Jul 16, 2024 | 5.2000 | 5.2000 | 4.9600 | 4.9800 | 4.9800 | 53,120 |
| Jul 15, 2024 | 5.1800 | 5.2000 | 5.1100 | 5.1400 | 5.1400 | 20,569 |
| Jul 12, 2024 | 5.0500 | 5.1600 | 5.0300 | 5.1400 | 5.1400 | 17,361 |
| Jul 11, 2024 | 5.0500 | 5.0700 | 5.0000 | 5.0700 | 5.0700 | 19,453 |
| Jul 10, 2024 | 5.0100 | 5.1000 | 4.9700 | 5.0200 | 5.0200 | 38,983 |
| Jul 09, 2024 | 5.1100 | 5.2200 | 4.9800 | 5.0000 | 5.0000 | 36,023 |
| Jul 08, 2024 | 5.2500 | 5.3100 | 5.2000 | 5.2000 | 5.2000 | 38,641 |
| Jul 05, 2024 | 5.3100 | 5.3600 | 5.2400 | 5.2400 | 5.2400 | 20,175 |
| Jul 04, 2024 | 5.1600 | 5.3800 | 5.1600 | 5.3400 | 5.3400 | 31,553 |
| Jul 03, 2024 | 5.1200 | 5.1700 | 5.0400 | 5.1100 | 5.1100 | 34,535 |
| Jul 02, 2024 | 5.0300 | 5.0600 | 4.9500 | 4.9900 | 4.9900 | 32,598 |
| Jul 01, 2024 | 5.1700 | 5.2300 | 5.0600 | 5.0600 | 5.0600 | 23,126 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.