XETRA
EUR
ElringKlinger AG (ZIL2.DE)
5.53
+0.14
(+2.60%)
At close: 5:35:31 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 4, 2026
5.07
5.47
5.07
5.39
5.39
32,599
Nov 3, 2026
5.06
5.15
5.06
5.13
5.13
10,062
Nov 2, 2026
5.36
5.36
5.07
5.07
5.07
8,280
Oct 30, 2026
5.25
5.34
5.22
5.29
5.29
5,870
Oct 29, 2026
5.09
5.39
5.09
5.18
5.18
22,949
Oct 28, 2026
5.20
5.21
5.10
5.10
5.10
7,548
Oct 27, 2026
5.21
5.35
5.20
5.20
5.20
13,148
Oct 26, 2026
5.35
5.39
5.21
5.21
5.21
18,811
Oct 23, 2026
5.48
5.50
5.30
5.34
5.34
15,231
Oct 22, 2026
5.37
5.48
5.37
5.43
5.43
7,284
Oct 21, 2026
5.26
5.48
5.26
5.39
5.39
10,903
Oct 20, 2026
5.27
5.36
5.22
5.29
5.29
9,168
Oct 19, 2026
5.24
5.30
5.21
5.29
5.29
10,974
Oct 16, 2026
5.25
5.44
5.25
5.39
5.39
24,205
Oct 15, 2026
5.15
5.26
5.10
5.17
5.17
6,489
Oct 14, 2026
5.25
5.26
5.16
5.20
5.20
33,009
Oct 13, 2026
4.84
5.26
4.82
5.20
5.20
73,961
Oct 12, 2026
4.78
4.85
4.73
4.85
4.85
9,911
Oct 9, 2026
4.74
4.86
4.74
4.78
4.78
21,426
Oct 8, 2026
4.97
4.97
4.73
4.74
4.74
25,421
Oct 7, 2026
4.96
5.00
4.93
4.93
4.93
5,745
Oct 6, 2026
5.00
5.08
4.95
5.04
5.04
6,962
Oct 5, 2026
4.97
5.10
4.95
5.06
5.06
5,460
Oct 2, 2026
5.03
5.10
4.98
5.10
5.10
19,646
Oct 1, 2026
5.16
5.23
4.90
5.07
5.07
28,687
Sep 30, 2026
5.11
5.22
5.11
5.16
5.16
6,854
Sep 29, 2026
5.13
5.17
5.11
5.16
5.16
1,401
Sep 28, 2026
5.05
5.16
5.00
5.15
5.15
12,950
Sep 25, 2026
5.05
5.09
4.99
5.03
5.03
4,876
Sep 24, 2026
5.14
5.14
4.93
5.02
5.02
6,323
Sep 23, 2026
5.00
5.20
4.97
4.97
4.97
20,368
Sep 22, 2026
5.13
5.17
5.05
5.07
5.07
5,545
Sep 21, 2026
5.08
5.16
5.08
5.09
5.09
5,413
Sep 18, 2026
5.10
5.20
5.09
5.13
5.13
3,173
Sep 17, 2026
5.10
5.17
5.06
5.14
5.14
12,866
Sep 16, 2026
5.19
5.27
5.15
5.18
5.18
8,234
Sep 15, 2026
5.22
5.33
5.20
5.28
5.28
15,238
Sep 14, 2026
5.10
5.25
5.10
5.24
5.24
18,924
Sep 11, 2026
5.38
5.38
5.24
5.27
5.27
5,979
Sep 10, 2026
5.08
5.29
5.08
5.26
5.26
34,686
Sep 9, 2026
5.01
5.08
4.97
5.08
5.08
7,177
Sep 8, 2026
4.97
5.08
4.85
5.08
5.08
28,100
Sep 7, 2026
5.07
5.17
4.97
5.00
5.00
8,008
Sep 4, 2026
5.08
5.09
5.01
5.08
5.08
10,492
Sep 3, 2026
5.15
5.15
5.09
5.09
5.09
14,936
Sep 2, 2026
5.32
5.32
5.15
5.18
5.18
7,312
Sep 1, 2026
5.36
5.36
5.17
5.21
5.21
17,297
Aug 31, 2026
5.44
5.46
5.19
5.20
5.20
50,254
Aug 28, 2026
5.38
5.46
5.36
5.43
5.43
18,566
Aug 27, 2026
5.40
5.54
5.38
5.54
5.54
12,625
Aug 26, 2026
5.42
5.52
5.42
5.43
5.43
5,359
Aug 25, 2026
5.54
5.65
5.52
5.52
5.52
9,639
Aug 24, 2026
5.38
5.61
5.38
5.61
5.61
61,399
Aug 21, 2026
5.32
5.39
5.31
5.38
5.38
10,271
Aug 20, 2026
5.36
5.36
5.26
5.31
5.31
15,904
Aug 19, 2026
5.46
5.46
5.34
5.34
5.34
13,437
Aug 18, 2026
5.44
5.45
5.28
5.45
5.45
13,813
Aug 17, 2026
5.35
5.45
5.30
5.44
5.44
17,010
Aug 14, 2026
5.29
5.42
5.29
5.37
5.37
10,378
Aug 13, 2026
5.29
5.38
5.29
5.36
5.36
15,876
Aug 12, 2026
5.22
5.31
5.22
5.24
5.24
22,942
Aug 11, 2026
5.24
5.30
5.13
5.29
5.29
27,032
Aug 10, 2026
4.99
5.23
4.97
5.23
5.23
59,871
Aug 7, 2026
5.06
5.06
4.95
4.99
4.99
28,676
Aug 6, 2026
5.06
5.13
4.93
4.96
4.96
37,070
Aug 5, 2026
5.10
5.32
5.10
5.13
5.13
101,868
Aug 4, 2026
4.80
4.84
4.80
4.80
4.80
13,229
Aug 3, 2026
4.82
4.82
4.79
4.80
4.80
18,307
Jul 31, 2026
4.80
4.84
4.80
4.84
4.84
9,537
Jul 30, 2026
4.80
4.80
4.80
4.80
4.80
11,565
Jul 29, 2026
4.85
4.85
4.78
4.80
4.80
10,187
Jul 28, 2026
4.80
4.84
4.80
4.84
4.84
6,062
Jul 27, 2026
4.80
4.84
4.80
4.80
4.80
6,352
Jul 24, 2026
4.80
4.84
4.80
4.82
4.82
4,580
Jul 23, 2026
4.95
4.95
4.78
4.80
4.80
6,772
Jul 22, 2026
4.88
4.91
4.80
4.86
4.86
3,314
Jul 21, 2026
4.84
4.86
4.78
4.84
4.84
5,361
Jul 20, 2026
4.78
4.94
4.76
4.84
4.84
13,132
Jul 17, 2026
4.75
4.88
4.75
4.88
4.88
5,425
Jul 16, 2026
4.90
4.90
4.82
4.88
4.88
5,565
Jul 15, 2026
4.86
5.00
4.80
4.90
4.90
17,128
Jul 14, 2026
4.74
5.09
4.74
4.87
4.87
59,471
Jul 13, 2026
5.00
5.00
4.76
4.92
4.92
20,219
Jul 10, 2026
4.93
4.93
4.85
4.90
4.90
18,566
Jul 9, 2026
4.90
5.07
4.90
4.97
4.97
3,993
Jul 8, 2026
4.90
5.07
4.90
4.93
4.93
8,986
Jul 7, 2026
5.12
5.16
4.97
5.03
5.03
9,657
Jul 6, 2026
5.00
5.10
4.90
5.10
5.10
29,964
Jul 3, 2026
4.98
5.06
4.98
5.04
5.04
9,199
Jul 2, 2026
4.97
5.10
4.91
5.00
5.00
26,356
Jul 1, 2026
4.98
4.98
4.88
4.97
4.97
8,645
Jun 30, 2026
4.79
5.10
4.74
4.88
4.88
61,907
Jun 29, 2026
5.11
5.11
4.79
4.79
4.79
41,607
Jun 26, 2026
5.06
5.21
5.00
5.21
5.21
17,691
Jun 25, 2026
5.12
5.24
5.07
5.17
5.17
27,216
Jun 24, 2026
5.30
5.42
4.98
5.11
5.11
25,905
Jun 23, 2026
5.47
5.47
5.32
5.36
5.36
10,920
Jun 22, 2026
5.47
5.59
5.47
5.59
5.59
13,686
Jun 19, 2026
5.35
5.71
5.35
5.47
5.47
62,898
Jun 18, 2026
5.40
5.40
5.20
5.33
5.33
20,466
Jun 17, 2026
5.41
5.56
5.31
5.40
5.40
29,254
Jun 16, 2026
5.22
5.50
5.16
5.50
5.50
25,323
Jun 15, 2026
5.75
5.75
5.16
5.22
5.22
109,351
Jun 12, 2026
5.68
5.83
5.68
5.78
5.78
29,210
Jun 11, 2026
5.60
5.71
5.60
5.70
5.70
8,675
Jun 10, 2026
5.64
5.66
5.55
5.60
5.60
15,371
Jun 9, 2026
5.62
5.66
5.54
5.58
5.58
21,342
Jun 8, 2026
5.85
5.85
5.47
5.60
5.60
66,203
Jun 5, 2026
6.31
6.37
5.73
5.86
5.86
73,136
Jun 4, 2026
6.10
6.32
6.10
6.29
6.29
21,439
Jun 3, 2026
6.24
6.26
6.15
6.22
6.22
33,042
Jun 2, 2026
6.28
6.35
6.24
6.29
6.29
11,243
Jun 1, 2026
6.02
6.31
6.00
6.22
6.22
65,549
May 29, 2026
5.93
6.02
5.83
6.02
6.02
38,321
May 28, 2026
5.94
5.98
5.84
5.98
5.98
25,423
May 27, 2026
5.83
5.95
5.80
5.95
5.95
21,594
May 26, 2026
5.88
5.88
5.83
5.85
5.85
5,855
May 25, 2026
5.74
5.96
5.74
5.95
5.95
12,312
May 22, 2026
5.68
5.79
5.63
5.77
5.77
18,380
May 21, 2026
5.74
5.82
5.67
5.74
5.74
14,505
May 20, 2026
5.68
5.86
5.68
5.75
5.75
15,680
May 19, 2026
5.80
5.93
5.75
5.75
5.75
28,976
May 18, 2026
5.92
5.99
5.85
5.90
5.90
13,626
May 15, 2026
6.01
6.01
5.85
5.95
5.95
31,778
May 14, 2026
5.84
5.98
5.74
5.90
5.90
19,931
May 13, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
5.92
6.16
5.83
5.88
5.88
78,550
May 12, 2026
6.06
6.23
5.75
5.86
5.71
58,993
May 11, 2026
5.71
6.10
5.62
6.10
5.94
63,578
May 8, 2026
5.87
5.89
5.65
5.73
5.58
35,240
May 7, 2026
5.52
5.96
5.46
5.92
5.77
73,571
May 6, 2026
5.50
5.57
5.40
5.48
5.34
49,675
May 5, 2026
5.40
5.45
5.40
5.45
5.31
13,500
May 4, 2026
5.46
5.55
5.40
5.41
5.27
16,778
Apr 30, 2026
5.41
5.56
5.41
5.51
5.37
11,958
Apr 29, 2026
5.36
5.46
5.31
5.45
5.31
15,432
Apr 28, 2026
5.62
5.62
5.42
5.42
5.28
17,899
Apr 27, 2026
5.63
5.68
5.51
5.58
5.44
22,646
Apr 24, 2026
5.39
5.65
5.39
5.63
5.49
27,459
Apr 23, 2026
5.59
5.59
5.40
5.52
5.38
13,121
Apr 22, 2026
5.66
5.66
5.30
5.49
5.35
37,636
Apr 21, 2026
5.60
5.79
5.60
5.68
5.53
17,742
Apr 20, 2026
5.80
5.81
5.62
5.71
5.56
25,139
Apr 17, 2026
5.56
5.92
5.56
5.80
5.65
49,390
Apr 16, 2026
5.51
5.74
5.44
5.60
5.46
50,672
Apr 15, 2026
5.35
5.50
5.34
5.37
5.23
14,012
Apr 14, 2026
5.58
5.60
5.36
5.37
5.23
26,375
Apr 13, 2026
5.59
5.70
5.50
5.54
5.40
17,075
Apr 10, 2026
5.45
5.85
5.44
5.70
5.55
50,915
Apr 9, 2026
5.34
5.60
5.33
5.53
5.39
44,659
Apr 8, 2026
5.83
5.85
5.37
5.48
5.34
76,234
Apr 7, 2026
5.48
5.81
5.46
5.73
5.58
50,383
Apr 2, 2026
5.04
5.56
5.04
5.56
5.42
89,297
Apr 1, 2026
4.99
5.14
4.96
5.11
4.98
40,604
Mar 31, 2026
4.86
5.10
4.80
4.95
4.82
31,380
Mar 30, 2026
4.80
4.91
4.79
4.82
4.70
23,504
Mar 27, 2026
4.80
4.85
4.74
4.77
4.65
31,417
Mar 26, 2026
4.49
4.88
4.49
4.86
4.73
56,070
Mar 25, 2026
4.31
4.61
4.31
4.43
4.31
23,405
Mar 24, 2026
4.31
4.43
4.31
4.35
4.24
6,165
Mar 23, 2026
4.64
4.64
4.30
4.35
4.24
22,601
Mar 20, 2026
4.51
4.51
4.41
4.45
4.34
49,822
Mar 19, 2026
4.53
4.53
4.41
4.42
4.31
14,185
Mar 18, 2026
4.54
4.62
4.54
4.55
4.43
13,350
Mar 17, 2026
4.55
4.58
4.52
4.55
4.43
23,846
Mar 16, 2026
4.60
4.60
4.45
4.53
4.41
20,388
Mar 13, 2026
4.64
4.64
4.59
4.60
4.48
10,186
Mar 12, 2026
4.59
4.65
4.55
4.64
4.52
35,918
Mar 11, 2026
4.51
4.56
4.50
4.51
4.40
30,867
Mar 10, 2026
4.45
4.54
4.45
4.54
4.42
54,866
Mar 9, 2026
4.32
4.46
4.23
4.46
4.35
26,640
Mar 6, 2026
4.23
4.35
4.19
4.28
4.18
27,674
Mar 5, 2026
4.26
4.30
4.20
4.24
4.13
19,081
Mar 4, 2026
4.04
4.25
4.04
4.21
4.10
15,058
Mar 3, 2026
4.41
4.42
3.99
4.05
3.94
77,270
Mar 2, 2026
4.28
4.41
4.28
4.36
4.25
17,419
Feb 27, 2026
4.50
4.50
4.31
4.37
4.26
21,597
Feb 26, 2026
4.50
4.50
4.47
4.48
4.37
17,518
Feb 25, 2026
4.40
4.50
4.36
4.50
4.38
49,854
Feb 24, 2026
4.28
4.38
4.28
4.36
4.25
32,272
Feb 23, 2026
4.28
4.28
4.20
4.28
4.17
5,404
Feb 20, 2026
4.20
4.25
4.20
4.25
4.14
8,182
Feb 19, 2026
4.30
4.30
4.18
4.20
4.09
15,630
Feb 18, 2026
4.25
4.26
4.22
4.22
4.12
18,918
Feb 17, 2026
4.20
4.25
4.20
4.22
4.11
23,360
Feb 16, 2026
4.20
4.26
4.20
4.23
4.12
19,359
Feb 13, 2026
4.20
4.26
4.20
4.22
4.11
3,359
Feb 12, 2026
4.18
4.24
4.18
4.21
4.10
11,975
Feb 11, 2026
4.20
4.30
4.20
4.28
4.17
26,632
Feb 10, 2026
4.22
4.25
4.20
4.20
4.09
8,235
Feb 9, 2026
4.22
4.25
4.12
4.21
4.10
36,736
Feb 6, 2026
4.20
4.28
4.20
4.24
4.13
6,245
Feb 5, 2026
4.24
4.27
4.21
4.21
4.10
2,260
Feb 4, 2026
4.24
4.24
4.20
4.20
4.09
7,739
Feb 3, 2026
4.20
4.28
4.20
4.26
4.16
18,363
Feb 2, 2026
4.32
4.32
4.20
4.20
4.09
7,713
Jan 30, 2026
4.25
4.32
4.25
4.26
4.15
9,035
Jan 29, 2026
4.25
4.25
4.20
4.20
4.09
25,494
Jan 28, 2026
4.25
4.30
4.25
4.26
4.16
6,385
Jan 27, 2026
4.21
4.30
4.21
4.29
4.18
28,120
Jan 26, 2026
4.28
4.30
4.26
4.30
4.19
12,541
Jan 23, 2026
4.36
4.40
4.28
4.38
4.27
41,266
Jan 22, 2026
4.20
4.37
4.20
4.34
4.23
17,744
Jan 21, 2026
4.16
4.18
4.15
4.15
4.04
30,075
Jan 20, 2026
4.20
4.21
4.18
4.18
4.07
11,404
Jan 19, 2026
4.26
4.27
4.12
4.23
4.12
48,892
Jan 16, 2026
4.31
4.36
4.31
4.36
4.25
15,685
Jan 15, 2026
4.34
4.34
4.27
4.28
4.17
5,108
Jan 14, 2026
4.38
4.38
4.32
4.34
4.22
5,964
Jan 13, 2026
4.32
4.40
4.32
4.36
4.24
16,828
Jan 12, 2026
4.25
4.36
4.24
4.34
4.23
20,733
Jan 9, 2026
4.18
4.33
4.16
4.28
4.17
20,798
Jan 8, 2026
4.21
4.26
4.18
4.21
4.10
16,131
Jan 7, 2026
4.28
4.28
4.22
4.22
4.11
16,131
Jan 6, 2026
4.28
4.30
4.22
4.30
4.19
9,761
Jan 5, 2026
4.20
4.33
4.20
4.26
4.16
26,610
Jan 2, 2026
4.28
4.34
4.18
4.18
4.08
23,241
Dec 30, 2025
4.20
4.31
4.20
4.31
4.20
42,153
Dec 29, 2025
4.28
4.30
4.20
4.21
4.10
8,578
Dec 23, 2025
4.32
4.34
4.26
4.28
4.17
7,854
Dec 22, 2025
4.33
4.40
4.30
4.34
4.23
19,665
Dec 19, 2025
4.10
4.36
4.10
4.34
4.22
35,842
Dec 18, 2025
4.24
4.32
4.01
4.25
4.14
42,651
Dec 17, 2025
4.15
4.30
4.15
4.26
4.15
28,783
Dec 16, 2025
4.14
4.25
4.09
4.18
4.07
32,204
Dec 15, 2025
4.06
4.21
4.06
4.14
4.03
24,594
Dec 12, 2025
4.09
4.14
4.01
4.14
4.03
7,988
Dec 11, 2025
4.03
4.09
4.01
4.05
3.95
4,322
Dec 10, 2025
4.06
4.12
4.00
4.03
3.93
45,401
Dec 9, 2025
4.00
4.14
3.93
4.08
3.98
21,753
Dec 8, 2025
3.99
4.06
3.99
4.06
3.96
14,614
Dec 5, 2025
4.00
4.05
4.00
4.03
3.93
4,943
Dec 4, 2025
4.03
4.03
3.94
4.01
3.90
13,653
Dec 3, 2025
4.02
4.09
4.01
4.01
3.91
29,453
Dec 2, 2025
4.08
4.08
4.02
4.02
3.92
14,288
Dec 1, 2025
4.03
4.10
4.02
4.08
3.98
13,010
Nov 28, 2025
4.01
4.03
4.01
4.02
3.92
6,324
Nov 27, 2025
4.00
4.03
3.98
4.01
3.91
18,628
Nov 26, 2025
4.00
4.03
3.93
3.99
3.89
13,309
Nov 25, 2025
4.01
4.03
3.92
4.01
3.91
29,940
Nov 24, 2025
4.05
4.05
3.99
3.99
3.89
11,603
Nov 21, 2025
4.05
4.05
4.00
4.03
3.93
8,772
Nov 20, 2025
4.02
4.05
3.99
4.00
3.90
15,464
Nov 19, 2025
3.99
4.05
3.99
3.99
3.89
11,595
Nov 18, 2025
4.03
4.03
3.96
3.99
3.89
12,148
Nov 17, 2025
3.92
4.08
3.92
4.01
3.91
9,658
Nov 14, 2025
4.05
4.07
3.98
3.98
3.88
7,521
Nov 13, 2025
4.14
4.15
4.01
4.06
3.96
7,546
Nov 12, 2025
4.00
4.20
3.97
4.17
4.06
23,872
Nov 11, 2025
3.92
4.05
3.92
4.01
3.91
13,174
Nov 10, 2025
4.10
4.24
4.01
4.09
3.98
43,059
Nov 7, 2025
3.99
3.99
3.92
3.99
3.89
5,880
Nov 6, 2025
4.20
4.20
3.92
3.95
3.85
17,095
Nov 5, 2025
4.05
4.05
3.97
4.01
3.91
8,418
