XETRA - Delayed Quote
EUR
Ernst Russ AG (ERAG.DE)
8.94
+0.06
(+0.68%)
As of 2:24:24 PM GMT+1. Market Open.
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 6, 2026
8.84
8.94
8.84
8.94
8.94
2,826
Nov 5, 2026
8.94
9.00
8.88
8.88
8.88
5,675
Nov 4, 2026
8.90
9.06
8.90
8.94
8.94
10,828
Nov 3, 2026
8.96
9.04
8.96
8.96
8.96
1,513
Nov 2, 2026
8.98
9.06
8.92
8.92
8.92
13,924
Oct 30, 2026
8.98
9.00
8.96
8.96
8.96
830
Oct 29, 2026
9.00
9.00
8.94
8.94
8.94
10,905
Oct 28, 2026
9.02
9.06
8.94
8.96
8.96
1,281
Oct 27, 2026
9.02
9.08
8.94
9.04
9.04
1,310
Oct 26, 2026
8.98
9.02
8.84
9.00
9.00
50,533
Oct 23, 2026
8.98
9.04
8.66
8.94
8.94
25,673
Oct 22, 2026
9.30
9.30
9.02
9.02
9.02
5,325
Oct 21, 2026
9.18
9.34
9.18
9.18
9.18
1,380
Oct 20, 2026
9.12
9.22
9.12
9.16
9.16
3,542
Oct 19, 2026
9.30
9.48
9.18
9.24
9.24
4,289
Oct 16, 2026
9.28
9.34
9.28
9.30
9.30
2,180
Oct 15, 2026
9.46
9.54
9.30
9.30
9.30
1,218
Oct 14, 2026
9.50
9.52
9.32
9.34
9.34
5,252
Oct 13, 2026
9.58
9.58
9.48
9.48
9.48
2,833
Oct 12, 2026
9.60
9.60
9.48
9.50
9.50
3,813
Oct 9, 2026
9.54
9.60
9.50
9.50
9.50
5,877
Oct 8, 2026
9.50
9.58
9.48
9.48
9.48
6,741
Oct 7, 2026
9.46
9.60
9.34
9.42
9.42
1,667
Oct 6, 2026
9.60
9.60
9.22
9.46
9.46
5,496
Oct 5, 2026
9.60
9.60
9.40
9.50
9.50
6,247
Oct 2, 2026
9.60
9.92
9.42
9.42
9.42
20,768
Oct 1, 2026
10.15
10.15
9.58
9.76
9.76
26,314
Sep 30, 2026
10.20
10.25
10.05
10.20
10.20
4,719
Sep 29, 2026
10.60
10.60
10.35
10.40
10.40
12,080
Sep 28, 2026
10.55
10.65
10.30
10.40
10.40
9,130
Sep 25, 2026
10.40
10.65
10.30
10.40
10.40
19,942
Sep 24, 2026
10.50
10.50
10.20
10.45
10.45
22,078
Sep 23, 2026
10.20
10.45
10.10
10.45
10.45
16,539
Sep 22, 2026
10.00
10.20
10.00
10.20
10.20
13,273
Sep 21, 2026
9.94
10.20
9.84
10.10
10.10
4,599
Sep 18, 2026
9.92
10.10
9.92
10.00
10.00
5,394
Sep 17, 2026
10.15
10.15
9.86
10.10
10.10
32,834
Sep 16, 2026
9.60
10.15
9.52
10.15
10.15
12,328
Sep 15, 2026
9.70
9.72
9.48
9.66
9.66
3,123
Sep 14, 2026
9.92
10.20
9.50
9.60
9.60
44,924
Sep 11, 2026
9.20
10.20
9.20
10.00
10.00
160,471
Sep 10, 2026
8.78
9.18
8.40
9.18
9.18
54,813
Sep 9, 2026
8.34
8.82
8.20
8.78
8.78
29,918
Sep 8, 2026
8.26
8.40
8.24
8.40
8.40
3,087
Sep 7, 2026
8.38
8.42
8.28
8.42
8.42
1,709
Sep 4, 2026
8.30
8.30
8.24
8.30
8.30
1,925
Sep 3, 2026
8.38
8.48
8.32
8.38
8.38
5,637
Sep 2, 2026
8.30
8.38
8.24
8.38
8.38
5,107
Sep 1, 2026
8.50
8.64
8.22
8.32
8.32
20,290
Aug 31, 2026
8.48
8.48
8.30
8.36
8.36
6,273
Aug 28, 2026
8.38
8.44
8.30
8.44
8.44
3,879
Aug 27, 2026
8.38
8.52
8.38
8.52
8.52
12,269
Aug 26, 2026
7.90
8.32
7.90
8.32
8.32
7,312
Aug 25, 2026
7.90
8.02
7.74
8.02
8.02
9,446
Aug 24, 2026
7.84
8.00
7.74
7.86
7.86
29,365
Aug 21, 2026
7.94
7.96
7.72
7.96
7.96
11,668
Aug 20, 2026
7.98
8.00
7.78
7.80
7.80
2,281
Aug 19, 2026
7.80
8.02
7.80
7.80
7.80
13,562
Aug 18, 2026
7.84
7.86
7.70
7.70
7.70
6,430
Aug 17, 2026
7.80
7.86
7.70
7.70
7.70
11,344
Aug 14, 2026
7.68
7.86
7.68
7.86
7.86
10,658
Aug 13, 2026
7.64
7.68
7.54
7.68
7.68
12,206
Aug 12, 2026
7.64
7.64
7.56
7.62
7.62
147
Aug 11, 2026
7.50
7.62
7.50
7.58
7.58
7,192
Aug 10, 2026
7.60
7.64
7.44
7.50
7.50
4,383
Aug 7, 2026
7.44
7.60
7.44
7.60
7.60
1,933
Aug 6, 2026
7.52
7.62
7.48
7.54
7.54
8,370
Aug 5, 2026
7.60
7.60
7.56
7.60
7.60
1,351
Aug 4, 2026
7.56
7.60
7.48
7.60
7.60
963
Aug 3, 2026
7.50
7.66
7.50
7.60
7.60
10,124
Jul 31, 2026
7.52
7.52
7.52
7.52
7.52
128
Jul 30, 2026
7.50
7.66
7.50
7.52
7.52
5,225
Jul 29, 2026
7.52
7.62
7.52
7.56
7.56
1,998
Jul 28, 2026
7.58
7.60
7.46
7.56
7.56
2,488
Jul 27, 2026
7.64
7.70
7.58
7.70
7.70
879
Jul 24, 2026
7.64
7.64
7.50
7.56
7.56
390
Jul 23, 2026
7.70
7.74
7.50
7.50
7.50
9,746
Jul 22, 2026
7.60
7.60
7.58
7.60
7.60
332
Jul 21, 2026
7.72
7.82
7.60
7.60
7.60
16,801
Jul 20, 2026
7.78
7.86
7.74
7.74
7.74
1,880
Jul 17, 2026
7.74
7.74
7.74
7.74
7.74
1,090
Jul 16, 2026
7.82
7.90
7.74
7.76
7.76
1,482
Jul 15, 2026
7.94
7.94
7.70
7.70
7.70
13,035
Jul 14, 2026
8.00
8.00
7.78
7.78
7.78
4,454
Jul 13, 2026
8.00
8.00
7.90
7.90
7.90
1,721
Jul 10, 2026
7.94
8.10
7.80
8.02
8.02
314
Jul 9, 2026
8.04
8.04
7.90
7.90
7.90
1,912
Jul 8, 2026
8.10
8.16
7.98
8.04
8.04
2,489
Jul 7, 2026
7.92
8.20
7.90
8.20
8.20
19,369
Jul 6, 2026
7.70
7.90
7.70
7.80
7.80
3,279
Jul 3, 2026
7.74
7.90
7.68
7.68
7.68
1,573
Jul 2, 2026
7.80
7.94
7.68
7.70
7.70
8,101
Jul 1, 2026
7.90
8.08
7.82
8.00
8.00
3,524
Jun 30, 2026
8.00
8.00
7.94
7.94
7.94
10,292
Jun 29, 2026
7.96
8.04
7.96
7.98
7.98
4,383
Jun 26, 2026
7.80
8.08
7.80
7.96
7.96
575
Jun 25, 2026
7.82
7.82
7.82
7.82
7.82
-
Jun 24, 2026
8.00
8.06
7.80
7.82
7.82
7,374
Jun 23, 2026
7.98
7.98
7.80
7.94
7.94
5,512
Jun 22, 2026
8.00
8.06
7.68
7.92
7.92
16,890
Jun 19, 2026
8.08
8.12
8.02
8.02
8.02
4,118
Jun 18, 2026
8.24
8.24
8.08
8.24
8.24
4,948
Jun 17, 2026
8.40
8.40
8.24
8.34
8.34
4,839
Jun 16, 2026
8.40
8.50
8.40
8.40
8.40
10,924
Jun 15, 2026
8.38
8.48
8.30
8.30
8.30
1,513
Jun 12, 2026
8.36
8.48
8.28
8.40
8.40
6,072
Jun 11, 2026
8.34
8.36
8.20
8.36
8.36
7,297
Jun 10, 2026
8.26
8.38
8.16
8.38
8.38
15,724
Jun 9, 2026
8.40
8.48
8.30
8.34
8.34
11,634
Jun 8, 2026
8.52
8.52
8.32
8.40
8.40
6,803
Jun 5, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
8.60
8.88
8.60
8.68
8.68
4,836
Jun 4, 2026
8.64
8.72
8.56
8.70
8.45
3,943
Jun 3, 2026
9.00
9.00
8.46
8.64
8.39
14,139
Jun 2, 2026
9.20
9.30
9.18
9.20
8.94
4,300
Jun 1, 2026
9.12
9.40
9.08
9.08
8.82
10,003
May 29, 2026
9.08
9.10
9.00
9.10
8.84
6,996
May 28, 2026
9.02
9.08
8.94
9.08
8.82
9,296
May 27, 2026
8.68
9.02
8.68
9.00
8.74
49,984
May 26, 2026
8.46
8.68
8.38
8.66
8.41
48,048
May 25, 2026
8.50
8.50
8.40
8.50
8.26
9,517
May 22, 2026
8.30
8.58
8.22
8.54
8.29
137,287
May 21, 2026
8.34
8.50
8.32
8.50
8.26
14,155
May 20, 2026
8.40
8.48
8.32
8.40
8.16
7,365
May 19, 2026
8.36
8.46
8.36
8.46
8.22
22,179
May 18, 2026
8.44
8.44
8.26
8.34
8.10
7,287
May 15, 2026
8.42
8.44
8.26
8.44
8.20
3,905
May 14, 2026
8.22
8.42
8.22
8.42
8.18
2,428
May 13, 2026
8.48
8.48
8.16
8.24
8.00
8,135
May 12, 2026
8.70
8.70
8.28
8.40
8.16
25,351
May 11, 2026
8.86
8.86
8.38
8.70
8.45
38,852
May 8, 2026
8.84
8.92
8.74
8.88
8.62
12,252
May 7, 2026
8.90
8.90
8.82
8.90
8.64
14,069
May 6, 2026
8.84
9.00
8.70
8.88
8.62
16,454
May 5, 2026
8.70
8.84
8.58
8.80
8.55
33,673
May 4, 2026
8.48
8.68
8.46
8.62
8.37
13,934
Apr 30, 2026
8.28
8.44
8.28
8.42
8.18
29,865
Apr 29, 2026
8.08
8.28
8.06
8.26
8.02
44,693
Apr 28, 2026
8.16
8.16
8.04
8.14
7.91
8,659
Apr 27, 2026
8.14
8.26
8.04
8.14
7.91
5,070
Apr 24, 2026
8.16
8.16
8.02
8.12
7.89
11,240
Apr 23, 2026
8.16
8.16
8.08
8.16
7.93
23,686
Apr 22, 2026
7.94
8.16
7.94
8.14
7.91
53,411
Apr 21, 2026
7.82
7.96
7.82
7.96
7.73
32,959
Apr 20, 2026
7.60
7.86
7.58
7.86
7.63
35,023
Apr 17, 2026
7.48
7.72
7.48
7.60
7.38
27,011
Apr 16, 2026
7.50
7.54
7.42
7.46
7.25
6,072
Apr 15, 2026
7.50
7.56
7.40
7.52
7.30
9,888
Apr 14, 2026
7.52
7.62
7.20
7.50
7.28
26,788
Apr 13, 2026
7.42
7.52
7.32
7.48
7.27
2,819
Apr 10, 2026
7.38
7.40
7.26
7.40
7.19
5,982
Apr 9, 2026
7.38
7.38
7.24
7.30
7.09
2,055
Apr 8, 2026
7.30
7.40
7.22
7.30
7.09
9,759
Apr 7, 2026
7.32
7.44
7.30
7.34
7.13
19,986
Apr 2, 2026
7.18
7.22
7.16
7.22
7.01
6,205
Apr 1, 2026
7.16
7.28
7.16
7.26
7.05
761
Mar 31, 2026
7.10
7.26
7.00
7.26
7.05
3,745
Mar 30, 2026
7.06
7.08
7.00
7.08
6.88
2,982
Mar 27, 2026
7.34
7.34
7.10
7.12
6.92
5,694
Mar 26, 2026
7.40
7.46
7.34
7.36
7.15
4,831
Mar 25, 2026
7.24
7.36
7.04
7.32
7.11
12,649
Mar 24, 2026
7.08
7.24
7.08
7.24
7.03
7,350
Mar 23, 2026
7.12
7.12
6.98
7.08
6.88
4,118
Mar 20, 2026
7.06
7.26
7.06
7.22
7.01
6,949
Mar 19, 2026
7.24
7.24
6.90
7.16
6.95
12,339
Mar 18, 2026
7.20
7.26
7.20
7.26
7.05
44
Mar 17, 2026
7.20
7.32
7.18
7.26
7.05
1,469
Mar 16, 2026
7.26
7.26
7.14
7.18
6.97
2,639
Mar 13, 2026
7.22
7.36
7.18
7.32
7.11
13,621
Mar 12, 2026
7.22
7.24
7.20
7.22
7.01
2,093
Mar 11, 2026
7.28
7.28
7.18
7.18
6.97
3,865
Mar 10, 2026
7.38
7.38
7.20
7.28
7.07
5,280
Mar 9, 2026
7.30
7.50
7.20
7.32
7.11
21,110
Mar 6, 2026
7.44
7.50
7.26
7.40
7.19
13,868
Mar 5, 2026
7.14
7.52
7.14
7.46
7.25
7,787
Mar 4, 2026
7.16
7.24
7.04
7.14
6.93
18,447
Mar 3, 2026
7.56
7.70
7.10
7.24
7.03
31,140
Mar 2, 2026
7.26
7.56
7.26
7.56
7.34
60,935
Feb 27, 2026
7.32
7.38
7.30
7.32
7.11
16,992
Feb 26, 2026
7.38
7.38
7.30
7.34
7.13
5,840
Feb 25, 2026
7.36
7.44
7.30
7.36
7.15
6,302
Feb 24, 2026
7.46
7.52
7.38
7.38
7.17
15,768
Feb 23, 2026
7.30
7.42
7.22
7.42
7.21
4,802
Feb 20, 2026
7.32
7.32
7.24
7.28
7.07
2,277
Feb 19, 2026
7.28
7.32
7.26
7.30
7.09
326
Feb 18, 2026
7.14
7.34
7.14
7.34
7.13
5,091
Feb 17, 2026
7.24
7.24
7.12
7.18
6.97
692
Feb 16, 2026
7.22
7.22
7.20
7.20
6.99
1,920
Feb 13, 2026
7.22
7.24
7.12
7.18
6.97
608
Feb 12, 2026
7.16
7.20
7.12
7.20
6.99
1,429
Feb 11, 2026
7.24
7.24
7.20
7.22
7.01
5,068
Feb 10, 2026
7.26
7.30
7.18
7.18
6.97
10,944
Feb 9, 2026
7.36
7.36
7.26
7.28
7.07
2,192
Feb 6, 2026
7.26
7.28
7.24
7.28
7.07
1,347
Feb 5, 2026
7.32
7.34
7.24
7.26
7.05
3,355
Feb 4, 2026
7.30
7.36
7.30
7.30
7.09
5,327
Feb 3, 2026
7.40
7.48
7.24
7.30
7.09
1,821
Feb 2, 2026
7.32
7.54
7.32
7.40
7.19
4,580
Jan 30, 2026
7.30
7.40
7.30
7.34
7.13
1,181
Jan 29, 2026
7.40
7.50
7.36
7.36
7.15
28,629
Jan 28, 2026
7.40
7.60
7.40
7.50
7.28
6,951
Jan 27, 2026
7.58
7.58
7.40
7.48
7.27
3,263
Jan 26, 2026
7.48
7.50
7.46
7.46
7.25
815
Jan 23, 2026
7.60
7.60
7.50
7.56
7.34
886
Jan 22, 2026
7.58
7.66
7.58
7.66
7.44
2,910
Jan 21, 2026
7.70
7.70
7.50
7.56
7.34
6,451
Jan 20, 2026
7.52
7.70
7.52
7.64
7.42
4,935
Jan 19, 2026
7.66
7.80
7.60
7.68
7.46
4,233
Jan 16, 2026
7.86
7.90
7.64
7.70
7.48
9,140
Jan 15, 2026
7.64
7.68
7.56
7.68
7.46
3,096
Jan 14, 2026
7.42
7.62
7.40
7.60
7.38
17,976
Jan 13, 2026
7.68
7.70
7.42
7.50
7.28
14,149
Jan 12, 2026
7.48
7.88
7.48
7.80
7.58
12,822
Jan 9, 2026
7.36
7.48
7.30
7.40
7.19
11,646
Jan 8, 2026
7.22
7.40
7.14
7.34
7.13
12,116
Jan 7, 2026
7.12
7.12
7.12
7.12
6.92
-
Jan 6, 2026
7.12
7.12
7.12
7.12
6.92
-
Jan 5, 2026
7.12
7.12
7.12
7.12
6.92
-
Jan 2, 2026
6.94
7.16
6.94
7.12
6.92
9,187
Dec 30, 2025
7.00
7.10
6.96
6.96
6.76
10,415
Dec 29, 2025
6.94
7.10
6.78
7.10
6.90
35,623
Dec 23, 2025
6.94
7.00
6.78
6.98
6.78
21,674
Dec 22, 2025
6.96
6.98
6.84
6.88
6.68
1,674
Dec 19, 2025
7.00
7.00
6.82
6.90
6.70
892
Dec 18, 2025
6.88
7.08
6.78
6.98
6.78
6,319
Dec 17, 2025
6.76
6.88
6.74
6.84
6.64
491
Dec 16, 2025
6.88
6.88
6.76
6.76
6.57
2,611
Dec 15, 2025
6.86
6.88
6.64
6.82
6.62
8,433
Dec 12, 2025
6.76
6.88
6.56
6.74
6.55
25,071
Dec 11, 2025
6.90
6.90
6.74
6.76
6.57
4,950
Dec 10, 2025
6.86
6.88
6.74
6.82
6.62
198
Dec 9, 2025
6.84
6.84
6.74
6.76
6.57
7,354
Dec 8, 2025
6.92
7.00
6.84
6.84
6.64
1,741
Dec 5, 2025
7.00
7.00
6.90
6.90
6.70
517
Dec 4, 2025
6.98
7.06
6.92
6.92
6.72
4,532
Dec 3, 2025
7.00
7.00
6.94
6.98
6.78
3,093
Dec 2, 2025
6.94
7.10
6.94
7.06
6.86
2,052
Dec 1, 2025
7.08
7.08
6.92
6.98
6.78
4,131
Nov 28, 2025
7.04
7.04
6.92
6.92
6.72
2,139
Nov 27, 2025
6.94
7.10
6.94
7.00
6.80
12,548
Nov 26, 2025
6.84
7.08
6.84
6.96
6.76
17,209
Nov 25, 2025
6.74
6.80
6.72
6.80
6.60
626
Nov 24, 2025
6.82
6.82
6.76
6.76
6.57
2,720
Nov 21, 2025
6.80
6.84
6.74
6.80
6.60
5,195
Nov 20, 2025
6.82
6.88
6.80
6.88
6.68
3,683
Nov 19, 2025
6.84
6.94
6.84
6.94
6.74
725
Nov 18, 2025
6.86
6.98
6.84
6.86
6.66
369
Nov 17, 2025
7.02
7.02
6.90
6.96
6.76
1,720
Nov 14, 2025
6.90
6.94
6.80
6.94
6.74
2,024
Nov 13, 2025
6.98
7.02
6.90
6.98
6.78
1,551
Nov 12, 2025
7.04
7.24
6.98
6.98
6.78
29,623
Nov 11, 2025
7.02
7.10
7.00
7.02
6.82
16,460
Nov 10, 2025
6.86
7.00
6.86
7.00
6.80
729
Nov 7, 2025
6.94
6.98
6.84
6.86
6.66
728
Nov 6, 2025
6.82
6.92
6.80
6.92
6.72
998
