XETRA - Delayed Quote EUR
ElringKlinger AG (ZIL2.DE)
At close: November 15 at 5:36 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 3.9950 | 4.0950 | 3.9200 | 4.0000 | 4.0000 | 19,720 |
| Nov 7, 2024 | 4.1750 | 4.1750 | 4.0050 | 4.0300 | 4.0300 | 21,010 |
| Nov 6, 2024 | 4.0000 | 4.0650 | 3.9150 | 4.0000 | 4.0000 | 57,339 |
| Nov 5, 2024 | 4.0500 | 4.0950 | 3.9700 | 4.0350 | 4.0350 | 17,996 |
| Nov 4, 2024 | 4.0250 | 4.0900 | 3.9950 | 4.0600 | 4.0600 | 25,636 |
| Nov 1, 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 9, 2024 | 3.9500 | 4.0500 | 3.9300 | 4.0350 | 4.0350 | 32,907 |
| Oct 8, 2024 | 3.9950 | 4.0050 | 3.8850 | 3.9200 | 3.9200 | 72,399 |
| Oct 7, 2024 | 4.2300 | 4.2300 | 3.9600 | 4.0200 | 4.0200 | 94,713 |
| Oct 4, 2024 | 4.0500 | 4.2200 | 4.0500 | 4.1600 | 4.1600 | 21,187 |
| Oct 3, 2024 | 4.1650 | 4.2100 | 4.0650 | 4.1000 | 4.1000 | 22,867 |
| Oct 2, 2024 | 4.1150 | 4.2200 | 4.1150 | 4.1450 | 4.1450 | 37,832 |
| Oct 1, 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 9, 2024 | 3.9350 | 4.0500 | 3.9150 | 3.9350 | 3.9350 | 72,069 |
| Sep 6, 2024 | 4.0350 | 4.0600 | 3.9350 | 3.9350 | 3.9350 | 116,827 |
| Sep 5, 2024 | 4.0250 | 4.1400 | 3.9800 | 4.0750 | 4.0750 | 70,529 |
| Sep 4, 2024 | 4.1050 | 4.1450 | 4.0550 | 4.0700 | 4.0700 | 67,370 |
| Sep 3, 2024 | 4.2000 | 4.2600 | 4.1000 | 4.1000 | 4.1000 | 56,209 |
| Sep 2, 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 9, 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3400 | 4.3400 | 45,549 |
| Aug 8, 2024 | 4.3250 | 4.4050 | 4.2850 | 4.3500 | 4.3500 | 44,417 |
| Aug 7, 2024 | 4.4650 | 4.5900 | 4.3150 | 4.3450 | 4.3450 | 63,118 |
| Aug 6, 2024 | 4.4600 | 4.5600 | 4.3800 | 4.5000 | 4.5000 | 30,005 |
| Aug 5, 2024 | 4.5000 | 4.5100 | 4.3600 | 4.4750 | 4.4750 | 98,909 |
| Aug 2, 2024 | 4.6650 | 4.7650 | 4.5750 | 4.6050 | 4.6050 | 60,357 |
| Aug 1, 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 9, 2024 | 5.1100 | 5.2200 | 4.9800 | 5.0000 | 5.0000 | 36,023 |
| Jul 8, 2024 | 5.2500 | 5.3100 | 5.2000 | 5.2000 | 5.2000 | 38,641 |
| Jul 5, 2024 | 5.3100 | 5.3600 | 5.2400 | 5.2400 | 5.2400 | 20,175 |
| Jul 4, 2024 | 5.1600 | 5.3800 | 5.1600 | 5.3400 | 5.3400 | 31,553 |
| Jul 3, 2024 | 5.1200 | 5.1700 | 5.0400 | 5.1100 | 5.1100 | 34,535 |
| Jul 2, 2024 | 5.0300 | 5.0600 | 4.9500 | 4.9900 | 4.9900 | 32,598 |
| Jul 1, 2024 | 5.1700 | 5.2300 | 5.0600 | 5.0600 | 5.0600 | 23,126 |
| Jun 28, 2024 | 5.0800 | 5.1100 | 4.9750 | 4.9750 | 4.9750 | 55,084 |
| Jun 27, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Jun 26, 2024 | 5.3000 | 5.3400 | 5.1100 | 5.1500 | 5.1500 | 58,236 |
| Jun 25, 2024 | 5.4400 | 5.4400 | 5.2500 | 5.3000 | 5.3000 | 46,871 |
| Jun 24, 2024 | 5.3700 | 5.4500 | 5.2900 | 5.3400 | 5.3400 | 32,300 |
| Jun 21, 2024 | 5.3600 | 5.4000 | 5.2600 | 5.2800 | 5.2800 | 47,859 |
| Jun 20, 2024 | 5.4200 | 5.4200 | 5.3700 | 5.4000 | 5.4000 | 18,304 |
| Jun 19, 2024 | 5.3600 | 5.4200 | 5.2900 | 5.3300 | 5.3300 | 11,755 |
| Jun 18, 2024 | 5.4300 | 5.4400 | 5.3100 | 5.3800 | 5.3800 | - |
| Jun 17, 2024 | 5.4700 | 5.4700 | 5.2700 | 5.3800 | 5.3800 | 32,518 |
| Jun 14, 2024 | 5.4600 | 5.5100 | 5.2600 | 5.3700 | 5.3700 | 62,794 |
| Jun 13, 2024 | 5.5900 | 5.6300 | 5.4600 | 5.4900 | 5.4900 | 38,558 |
| Jun 12, 2024 | 5.6600 | 5.6800 | 5.5600 | 5.6100 | 5.6100 | 15,659 |
| Jun 11, 2024 | 5.8600 | 5.8600 | 5.6100 | 5.6600 | 5.6600 | 30,798 |
| Jun 10, 2024 | 5.7200 | 5.8000 | 5.6400 | 5.7500 | 5.7500 | 32,998 |
| Jun 7, 2024 | 5.7500 | 5.7500 | 5.6800 | 5.7500 | 5.7500 | 23,027 |
| Jun 6, 2024 | 5.8000 | 5.8000 | 5.7300 | 5.8000 | 5.8000 | 21,444 |
| Jun 5, 2024 | 5.7900 | 5.8300 | 5.7500 | 5.7800 | 5.7800 | 11,733 |
| Jun 4, 2024 | 5.9600 | 5.9600 | 5.8200 | 5.8500 | 5.8500 | 27,332 |
| Jun 3, 2024 | 6.0100 | 6.0100 | 5.9000 | 5.9000 | 5.9000 | 25,777 |
| May 31, 2024 | 5.9100 | 5.9500 | 5.7800 | 5.9500 | 5.9500 | 43,166 |
| May 30, 2024 | 5.6500 | 5.8500 | 5.6500 | 5.8200 | 5.8200 | 19,485 |
| May 29, 2024 | 5.8400 | 5.8900 | 5.6200 | 5.7000 | 5.7000 | 35,491 |
| May 28, 2024 | 5.9000 | 5.9500 | 5.7700 | 5.8600 | 5.8600 | 24,767 |
| May 27, 2024 | 5.7900 | 5.8900 | 5.7000 | 5.8800 | 5.8800 | 9,926 |
| May 24, 2024 | 5.5600 | 5.7600 | 5.5600 | 5.6800 | 5.6800 | 41,142 |
| May 23, 2024 | 5.7800 | 5.7800 | 5.5700 | 5.6400 | 5.6400 | 38,384 |
| May 22, 2024 | 5.7200 | 5.8100 | 5.7000 | 5.7600 | 5.7600 | 26,087 |
| May 21, 2024 | 5.9500 | 5.9500 | 5.7100 | 5.7100 | 5.7100 | 34,974 |
| May 20, 2024 | 6.2100 | 6.2100 | 5.9400 | 5.9400 | 5.9400 | 29,898 |
| May 17, 2024 | 0.1500 Dividend | |||||
| May 17, 2024 | 6.2200 | 6.3500 | 6.0700 | 6.1600 | 6.1600 | 40,543 |
| May 16, 2024 | 6.2000 | 6.3200 | 6.1500 | 6.2200 | 6.0700 | 33,274 |
| May 15, 2024 | 6.1400 | 6.2300 | 6.0700 | 6.1700 | 6.0212 | 36,534 |
| May 14, 2024 | 6.1500 | 6.2000 | 6.0600 | 6.1100 | 5.9627 | 30,756 |
| May 13, 2024 | 6.0300 | 6.1700 | 6.0100 | 6.1100 | 5.9627 | 31,476 |
| May 10, 2024 | 5.8500 | 6.0900 | 5.8500 | 5.9800 | 5.8358 | 52,543 |
| May 9, 2024 | 5.9200 | 5.9200 | 5.7800 | 5.8000 | 5.6601 | 31,676 |
| May 8, 2024 | 5.9600 | 6.2100 | 5.8200 | 5.9000 | 5.7577 | 106,222 |
| May 7, 2024 | 6.5100 | 6.6000 | 6.0800 | 6.1000 | 5.9529 | 63,929 |
| May 6, 2024 | 6.6900 | 6.7600 | 6.5600 | 6.5800 | 6.4213 | 40,176 |
| May 3, 2024 | 6.7400 | 6.7500 | 6.5800 | 6.6200 | 6.4604 | 20,574 |
| May 2, 2024 | 6.7300 | 6.8800 | 6.6600 | 6.7400 | 6.5775 | 13,421 |
| Apr 30, 2024 | 6.7900 | 6.7900 | 6.5900 | 6.6800 | 6.5189 | 41,544 |
| Apr 29, 2024 | 6.7500 | 6.7500 | 6.5600 | 6.7400 | 6.5775 | 27,911 |
| Apr 26, 2024 | 6.5200 | 6.6300 | 6.5200 | 6.6200 | 6.4604 | 32,464 |
| Apr 25, 2024 | 6.5600 | 6.6800 | 6.5000 | 6.5300 | 6.3725 | 20,719 |
| Apr 24, 2024 | 6.8000 | 6.8000 | 6.5200 | 6.5400 | 6.3823 | 34,568 |
| Apr 23, 2024 | 6.6900 | 6.7800 | 6.5600 | 6.7700 | 6.6067 | 25,318 |
| Apr 22, 2024 | 6.7500 | 6.7500 | 6.6000 | 6.6400 | 6.4799 | 32,679 |
| Apr 19, 2024 | 6.6500 | 6.7700 | 6.5900 | 6.6400 | 6.4799 | 56,151 |
| Apr 18, 2024 | 6.7400 | 6.7500 | 6.5100 | 6.7100 | 6.5482 | 34,115 |
| Apr 17, 2024 | 6.3700 | 6.7400 | 6.3700 | 6.6900 | 6.5287 | 46,865 |
| Apr 16, 2024 | 6.3900 | 6.4200 | 6.2000 | 6.3700 | 6.2164 | 117,802 |
| Apr 15, 2024 | 6.7100 | 6.7700 | 6.5000 | 6.5500 | 6.3920 | 47,390 |
| Apr 12, 2024 | 7.0700 | 7.1200 | 6.7400 | 6.7900 | 6.6263 | 43,973 |
| Apr 11, 2024 | 7.1300 | 7.1400 | 6.9000 | 7.0000 | 6.8312 | 86,190 |
| Apr 10, 2024 | 7.2900 | 7.4400 | 7.0800 | 7.1400 | 6.9678 | 136,530 |
| Apr 9, 2024 | 7.1800 | 7.3400 | 7.0200 | 7.2000 | 7.0264 | 123,084 |
| Apr 8, 2024 | 6.6000 | 7.0000 | 6.5500 | 6.9000 | 6.7336 | 56,845 |
| Apr 5, 2024 | 6.8900 | 6.8900 | 6.5700 | 6.5800 | 6.4213 | 74,319 |
| Apr 4, 2024 | 6.8300 | 6.9900 | 6.6900 | 6.9600 | 6.7922 | 99,606 |
| Apr 3, 2024 | 6.4800 | 6.8300 | 6.3600 | 6.7800 | 6.6165 | 163,512 |
| Apr 2, 2024 | 6.1500 | 6.5000 | 6.1500 | 6.4600 | 6.3042 | 162,289 |
| Mar 28, 2024 | 6.0400 | 6.0950 | 5.8300 | 6.0700 | 5.9236 | 114,267 |
| Mar 27, 2024 | 5.4850 | 6.1050 | 5.3650 | 5.9850 | 5.8407 | 226,538 |
| Mar 26, 2024 | 5.5050 | 5.8250 | 5.4750 | 5.6450 | 5.5089 | 98,703 |
| Mar 25, 2024 | 5.3450 | 5.5300 | 5.3300 | 5.5300 | 5.3966 | 23,561 |
| Mar 22, 2024 | 5.2000 | 5.4050 | 5.1950 | 5.3400 | 5.2112 | 46,715 |
| Mar 21, 2024 | 5.1050 | 5.2700 | 5.1050 | 5.2700 | 5.1429 | 54,625 |
| Mar 20, 2024 | 5.3150 | 5.3550 | 5.1700 | 5.2000 | 5.0746 | 43,647 |
| Mar 19, 2024 | 5.3000 | 5.4450 | 5.2700 | 5.3700 | 5.2405 | 39,004 |
| Mar 18, 2024 | 5.3050 | 5.4850 | 5.3000 | 5.3700 | 5.2405 | 38,778 |
| Mar 15, 2024 | 5.6000 | 5.6000 | 5.3050 | 5.3050 | 5.1771 | 234,724 |
| Mar 14, 2024 | 5.5000 | 5.6600 | 5.4450 | 5.5500 | 5.4162 | 55,286 |
| Mar 13, 2024 | 5.3000 | 5.4500 | 5.2600 | 5.4200 | 5.2893 | 52,537 |
| Mar 12, 2024 | 5.1850 | 5.3550 | 5.1600 | 5.2800 | 5.1527 | 33,304 |
| Mar 11, 2024 | 5.2000 | 5.2050 | 5.1150 | 5.1600 | 5.0356 | 35,038 |
| Mar 8, 2024 | 5.1250 | 5.3250 | 5.1250 | 5.2700 | 5.1429 | 67,207 |
| Mar 7, 2024 | 5.1000 | 5.2500 | 5.0350 | 5.2450 | 5.1185 | 27,728 |
| Mar 6, 2024 | 5.0150 | 5.1800 | 4.9900 | 5.1400 | 5.0160 | 43,183 |
| Mar 5, 2024 | 5.1000 | 5.1000 | 4.9940 | 5.0650 | 4.9429 | 54,812 |
| Mar 4, 2024 | 5.2850 | 5.2850 | 5.1100 | 5.1400 | 5.0160 | 58,934 |
| Mar 1, 2024 | 5.3000 | 5.3500 | 5.2150 | 5.2600 | 5.1332 | 46,000 |
| Feb 29, 2024 | 5.4100 | 5.4400 | 5.1500 | 5.1900 | 5.0648 | 76,656 |
| Feb 28, 2024 | 5.5450 | 5.5450 | 5.3500 | 5.4850 | 5.3527 | 84,311 |
| Feb 27, 2024 | 5.1850 | 5.4700 | 5.1650 | 5.4700 | 5.3381 | 53,404 |
| Feb 26, 2024 | 5.3250 | 5.4550 | 5.2500 | 5.2650 | 5.1380 | 62,429 |
| Feb 23, 2024 | 5.2050 | 5.4400 | 5.1400 | 5.3550 | 5.2259 | 56,599 |
| Feb 22, 2024 | 5.3500 | 5.3500 | 5.2350 | 5.2450 | 5.1185 | 23,134 |
| Feb 21, 2024 | 5.1550 | 5.3200 | 5.1450 | 5.3050 | 5.1771 | 39,271 |
| Feb 20, 2024 | 5.3200 | 5.3200 | 5.1700 | 5.2250 | 5.0990 | 39,474 |
| Feb 19, 2024 | 5.6400 | 5.6900 | 5.2700 | 5.2700 | 5.1429 | 59,909 |
| Feb 16, 2024 | 5.4700 | 5.7150 | 5.4700 | 5.7150 | 5.5772 | 71,139 |
| Feb 15, 2024 | 5.6300 | 5.6400 | 5.4600 | 5.4950 | 5.3625 | 57,802 |
| Feb 14, 2024 | 5.2450 | 5.6400 | 5.1700 | 5.5300 | 5.3966 | 139,564 |
| Feb 13, 2024 | 4.9280 | 5.3800 | 4.9160 | 5.2300 | 5.1039 | 103,555 |
| Feb 12, 2024 | 4.8000 | 4.9620 | 4.7900 | 4.9280 | 4.8092 | 58,898 |
| Feb 9, 2024 | 4.7540 | 4.8660 | 4.7420 | 4.7900 | 4.6745 | 61,531 |
| Feb 8, 2024 | 4.7500 | 4.8360 | 4.7200 | 4.7500 | 4.6355 | 78,906 |
| Feb 7, 2024 | 4.8640 | 4.9340 | 4.7760 | 4.7760 | 4.6608 | 79,848 |
| Feb 6, 2024 | 4.9340 | 4.9460 | 4.8000 | 4.8820 | 4.7643 | 73,814 |
| Feb 5, 2024 | 5.0350 | 5.0550 | 4.8100 | 4.8700 | 4.7526 | 106,473 |
| Feb 2, 2024 | 5.1050 | 5.1900 | 5.0200 | 5.0300 | 4.9087 | 36,510 |
| Feb 1, 2024 | 5.2050 | 5.2050 | 5.0550 | 5.0700 | 4.9477 | 32,713 |
| Jan 31, 2024 | 5.1000 | 5.1650 | 5.0700 | 5.1250 | 5.0014 | 29,468 |
| Jan 30, 2024 | 5.1100 | 5.2050 | 5.0700 | 5.1150 | 4.9916 | 37,989 |
| Jan 29, 2024 | 5.2000 | 5.2150 | 5.0700 | 5.1700 | 5.0453 | 33,666 |
| Jan 26, 2024 | 4.9820 | 5.1750 | 4.9740 | 5.1300 | 5.0063 | 60,037 |
| Jan 25, 2024 | 5.2050 | 5.2250 | 5.0300 | 5.0300 | 4.9087 | 32,553 |
| Jan 24, 2024 | 5.1100 | 5.2700 | 5.1100 | 5.2150 | 5.0892 | 36,287 |
| Jan 23, 2024 | 5.1000 | 5.2000 | 5.0200 | 5.1100 | 4.9868 | 49,687 |
| Jan 22, 2024 | 5.1300 | 5.1300 | 4.9680 | 5.0400 | 4.9185 | 39,080 |
| Jan 19, 2024 | 5.1550 | 5.1550 | 5.0000 | 5.0200 | 4.8989 | 96,898 |
| Jan 18, 2024 | 5.3000 | 5.3000 | 5.0700 | 5.1650 | 5.0404 | 49,082 |
| Jan 17, 2024 | 5.1350 | 5.1650 | 5.0400 | 5.1550 | 5.0307 | 88,608 |
| Jan 16, 2024 | 5.3250 | 5.3300 | 5.1650 | 5.2250 | 5.0990 | 47,251 |
| Jan 15, 2024 | 5.5000 | 5.5000 | 5.2500 | 5.3200 | 5.1917 | 53,590 |
| Jan 12, 2024 | 5.4050 | 5.5000 | 5.2850 | 5.3500 | 5.2210 | 33,834 |
| Jan 11, 2024 | 5.3600 | 5.4200 | 5.2950 | 5.2950 | 5.1673 | 24,389 |
| Jan 10, 2024 | 5.2750 | 5.3600 | 5.2750 | 5.3500 | 5.2210 | 21,883 |
| Jan 9, 2024 | 5.4700 | 5.4700 | 5.2950 | 5.3300 | 5.2015 | 25,514 |
| Jan 8, 2024 | 5.3000 | 5.4900 | 5.1950 | 5.4650 | 5.3332 | 51,799 |
| Jan 5, 2024 | 5.2500 | 5.3000 | 5.0500 | 5.2550 | 5.1283 | 95,501 |
| Jan 4, 2024 | 5.3900 | 5.3900 | 5.2550 | 5.2550 | 5.1283 | 47,681 |
| Jan 3, 2024 | 5.6850 | 5.6850 | 5.3000 | 5.3850 | 5.2551 | 136,158 |
| Jan 2, 2024 | 5.5300 | 5.6500 | 5.4900 | 5.6000 | 5.4650 | 54,374 |
| Dec 29, 2023 | 5.5800 | 5.5900 | 5.5000 | 5.5200 | 5.3869 | 41,081 |
| Dec 28, 2023 | 5.5500 | 5.6400 | 5.5400 | 5.5700 | 5.4357 | 27,289 |
| Dec 27, 2023 | 5.5050 | 5.6850 | 5.5050 | 5.5800 | 5.4454 | 29,036 |
| Dec 22, 2023 | 5.6150 | 5.6150 | 5.4450 | 5.5400 | 5.4064 | 40,281 |
| Dec 21, 2023 | 5.3350 | 5.6750 | 5.3350 | 5.6150 | 5.4796 | 106,139 |
| Dec 20, 2023 | 5.2500 | 5.5000 | 5.2500 | 5.4450 | 5.3137 | 207,896 |
| Dec 19, 2023 | 5.2600 | 5.2950 | 5.1300 | 5.2800 | 5.1527 | 38,465 |
| Dec 18, 2023 | 5.4150 | 5.4500 | 5.2050 | 5.2150 | 5.0892 | 71,263 |
| Dec 15, 2023 | 5.6900 | 5.7250 | 5.4000 | 5.4100 | 5.2795 | 67,182 |
| Dec 14, 2023 | 5.5150 | 5.7250 | 5.5000 | 5.6500 | 5.5137 | 49,154 |
| Dec 13, 2023 | 5.3650 | 5.4300 | 5.3300 | 5.3400 | 5.2112 | 33,120 |
| Dec 12, 2023 | 5.5500 | 5.5500 | 5.3150 | 5.3400 | 5.2112 | 27,341 |
| Dec 11, 2023 | 5.5700 | 5.5700 | 5.3000 | 5.4450 | 5.3137 | 48,197 |
| Dec 8, 2023 | 5.5650 | 5.6250 | 5.5200 | 5.6200 | 5.4845 | 13,831 |
| Dec 7, 2023 | 5.6950 | 5.6950 | 5.4550 | 5.5150 | 5.3820 | 38,988 |
| Dec 6, 2023 | 5.7000 | 5.7950 | 5.6450 | 5.7200 | 5.5821 | 31,156 |
| Dec 5, 2023 | 5.7200 | 5.8100 | 5.6900 | 5.7500 | 5.6113 | 26,768 |
| Dec 4, 2023 | 5.8800 | 5.9300 | 5.7300 | 5.7600 | 5.6211 | 25,303 |
| Dec 1, 2023 | 5.8600 | 5.9550 | 5.8000 | 5.9550 | 5.8114 | 18,795 |
| Nov 30, 2023 | 6.1550 | 6.1550 | 5.8000 | 5.8500 | 5.7089 | 78,412 |
| Nov 29, 2023 | 5.7400 | 6.0750 | 5.7200 | 6.0150 | 5.8699 | 64,201 |
| Nov 28, 2023 | 5.9050 | 5.9050 | 5.6350 | 5.7800 | 5.6406 | 21,397 |
| Nov 27, 2023 | 5.7000 | 5.8600 | 5.7000 | 5.7500 | 5.6113 | 25,821 |
| Nov 24, 2023 | 5.7050 | 5.8000 | 5.6150 | 5.7650 | 5.6260 | 41,362 |
| Nov 23, 2023 | 5.5550 | 5.6600 | 5.5500 | 5.6250 | 5.4893 | 20,237 |
| Nov 22, 2023 | 5.7000 | 5.7750 | 5.5550 | 5.6250 | 5.4893 | 28,273 |
| Nov 21, 2023 | 5.9000 | 5.9100 | 5.7500 | 5.7500 | 5.6113 | 27,943 |
| Nov 20, 2023 | 6.0050 | 6.1150 | 5.9100 | 5.9450 | 5.8016 | 46,438 |
| Nov 17, 2023 | 6.0750 | 6.2300 | 6.0300 | 6.1350 | 5.9871 | 65,759 |
| Nov 16, 2023 | 6.0400 | 6.1850 | 5.9200 | 5.9900 | 5.8455 | 165,542 |
| Nov 15, 2023 | 5.7500 | 5.8000 | 5.5300 | 5.6800 | 5.5430 | 59,214 |
Related Tickers
PGN.DE paragon GmbH & Co. KGaA
2.0000
-0.99%
H9W.DE HWA AG
3.2400
-6.90%
MSAG.DE MS Industrie AG
1.3300
+0.76%
SF3.DE STS Group AG
4.0600
+2.53%
PWO.DE PWO AG
27.40
0.00%
P4N.DE Polytec Holding AG
2.2600
-0.44%
IS7.DE InTiCa Systems SE
1.8800
-6.00%
DEX.DE Delticom AG
2.2800
+1.79%
FAU.DE Forvia SE
8.97
0.00%
ED4.DE EDAG Engineering Group AG
7.68
0.00%