Munich
EUR
ElringKlinger AG (ZIL2.MU)
5.50
+0.36
(+7.00%)
At close: November 5 at 8:16:02 AM 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
5.14
5.14
5.14
5.14
5.14
-
Nov 3, 2026
5.18
5.18
5.18
5.18
5.18
-
Nov 2, 2026
5.29
5.29
5.21
5.21
5.21
-
Oct 30, 2026
5.18
5.18
5.11
5.11
5.11
200
Oct 29, 2026
5.16
5.16
5.12
5.12
5.12
-
Oct 28, 2026
5.23
5.23
5.23
5.23
5.23
-
Oct 27, 2026
5.18
5.18
5.18
5.18
5.18
-
Oct 26, 2026
5.33
5.33
5.33
5.33
5.33
-
Oct 23, 2026
5.41
5.41
5.41
5.41
5.41
-
Oct 22, 2026
5.30
5.30
5.30
5.30
5.30
-
Oct 21, 2026
5.29
5.29
5.29
5.29
5.29
-
Oct 20, 2026
5.28
5.28
5.28
5.28
5.28
-
Oct 19, 2026
5.32
5.32
5.32
5.32
5.32
-
Oct 16, 2026
5.16
5.16
5.16
5.16
5.16
-
Oct 15, 2026
5.18
5.18
5.18
5.18
5.18
-
Oct 14, 2026
5.21
5.22
5.21
5.22
5.22
-
Oct 13, 2026
4.85
5.04
4.85
5.04
5.04
900
Oct 12, 2026
4.78
4.88
4.78
4.88
4.88
120
Oct 9, 2026
4.75
4.75
4.75
4.75
4.75
-
Oct 8, 2026
4.93
4.93
4.93
4.93
4.93
-
Oct 7, 2026
5.03
5.03
5.03
5.03
5.03
-
Oct 6, 2026
5.06
5.06
5.06
5.06
5.06
-
Oct 5, 2026
5.05
5.05
5.01
5.01
5.01
-
Oct 2, 2026
5.07
5.07
5.07
5.07
5.07
-
Oct 1, 2026
5.15
5.15
5.15
5.15
5.15
-
Sep 30, 2026
5.09
5.14
5.09
5.14
5.14
250
Sep 29, 2026
5.15
5.15
5.15
5.15
5.15
-
Sep 28, 2026
5.09
5.09
5.09
5.09
5.09
-
Sep 25, 2026
5.03
5.03
4.99
4.99
4.99
-
Sep 24, 2026
5.03
5.03
5.03
5.03
5.03
-
Sep 23, 2026
5.11
5.11
5.11
5.11
5.11
-
Sep 22, 2026
5.11
5.11
5.11
5.11
5.11
-
Sep 21, 2026
5.12
5.12
5.07
5.07
5.07
-
Sep 18, 2026
5.14
5.14
5.14
5.14
5.14
-
Sep 17, 2026
5.15
5.15
5.15
5.15
5.15
-
Sep 16, 2026
5.27
5.27
5.27
5.27
5.27
-
Sep 15, 2026
5.24
5.26
5.18
5.18
5.18
-
Sep 14, 2026
5.05
5.14
5.05
5.14
5.14
-
Sep 11, 2026
5.24
5.31
5.24
5.31
5.31
-
Sep 10, 2026
4.98
5.07
4.98
5.07
5.07
-
Sep 9, 2026
5.01
5.04
5.01
5.04
5.04
-
Sep 8, 2026
5.03
5.03
4.99
4.99
4.99
-
Sep 7, 2026
5.07
5.07
5.05
5.05
5.05
-
Sep 4, 2026
5.13
5.13
5.08
5.08
5.08
-
Sep 3, 2026
5.18
5.18
5.16
5.16
5.16
-
Sep 2, 2026
5.17
5.18
5.17
5.18
5.18
-
Sep 1, 2026
5.22
5.29
5.22
5.29
5.29
-
Aug 31, 2026
5.38
5.42
5.38
5.42
5.42
-
Aug 28, 2026
5.54
5.54
5.42
5.42
5.42
-
Aug 27, 2026
5.45
5.45
5.40
5.40
5.40
-
Aug 26, 2026
5.52
5.52
5.50
5.50
5.50
-
Aug 25, 2026
5.60
5.62
5.60
5.62
5.62
-
Aug 24, 2026
5.38
5.38
5.36
5.36
5.36
-
Aug 21, 2026
5.24
5.33
5.24
5.33
5.33
-
Aug 20, 2026
5.40
5.40
5.38
5.38
5.38
-
Aug 19, 2026
5.41
5.47
5.41
5.47
5.47
-
Aug 18, 2026
5.37
5.37
5.35
5.35
5.35
-
Aug 17, 2026
5.41
5.41
5.32
5.32
5.32
-
Aug 14, 2026
5.36
5.36
5.33
5.33
5.33
-
Aug 13, 2026
5.25
5.31
5.25
5.29
5.29
-
Aug 12, 2026
5.27
5.27
5.25
5.25
5.25
-
Aug 11, 2026
5.20
5.26
5.16
5.16
5.16
1,500
Aug 10, 2026
5.01
5.01
4.97
5.01
5.01
-
Aug 7, 2026
4.99
4.99
4.99
4.99
4.99
-
Aug 6, 2026
5.16
5.16
5.05
5.05
5.05
-
Aug 5, 2026
5.07
5.18
5.07
5.18
5.18
-
Aug 4, 2026
4.84
4.85
4.84
4.85
4.85
-
Aug 3, 2026
4.84
4.84
4.80
4.80
4.80
-
Jul 31, 2026
4.80
4.81
4.80
4.81
4.81
-
Jul 30, 2026
4.81
4.81
4.81
4.81
4.81
-
Jul 29, 2026
4.83
4.84
4.83
4.84
4.84
-
Jul 28, 2026
4.81
4.82
4.81
4.82
4.82
-
Jul 27, 2026
4.86
4.86
4.82
4.82
4.82
-
Jul 24, 2026
4.84
4.84
4.82
4.82
4.82
-
Jul 23, 2026
4.88
4.88
4.86
4.86
4.86
-
Jul 22, 2026
4.87
4.87
4.84
4.84
4.84
-
Jul 21, 2026
4.86
4.88
4.86
4.88
4.88
-
Jul 20, 2026
4.78
4.86
4.78
4.82
4.82
-
Jul 17, 2026
4.89
4.89
4.80
4.80
4.80
-
Jul 16, 2026
4.89
4.89
4.86
4.86
4.86
-
Jul 15, 2026
4.97
4.97
4.95
4.95
4.95
-
Jul 14, 2026
4.87
4.87
4.86
4.86
4.86
-
Jul 13, 2026
4.80
4.94
4.80
4.94
4.94
11
Jul 10, 2026
4.96
4.96
4.95
4.95
4.95
-
Jul 9, 2026
4.94
4.96
4.94
4.96
4.96
-
Jul 8, 2026
5.02
5.02
4.99
4.99
4.99
-
Jul 7, 2026
5.06
5.08
5.06
5.08
5.08
-
Jul 6, 2026
5.03
5.03
4.93
4.93
4.93
-
Jul 3, 2026
5.00
5.04
5.00
5.04
5.04
-
Jul 2, 2026
4.97
4.97
4.91
4.91
4.91
-
Jul 1, 2026
4.93
4.93
4.86
4.86
4.86
-
Jun 30, 2026
4.78
4.78
4.77
4.77
4.77
-
Jun 29, 2026
5.17
5.17
5.05
5.05
5.05
-
Jun 26, 2026
5.15
5.15
5.10
5.10
5.10
-
Jun 25, 2026
5.12
5.14
5.10
5.14
5.14
250
Jun 24, 2026
5.38
5.38
5.37
5.37
5.37
-
Jun 23, 2026
5.49
5.49
5.41
5.41
5.41
-
Jun 22, 2026
5.44
5.48
5.44
5.48
5.48
-
Jun 19, 2026
5.33
5.40
5.33
5.40
5.40
-
Jun 18, 2026
5.41
5.41
5.34
5.34
5.34
-
Jun 17, 2026
5.39
5.40
5.39
5.40
5.40
-
Jun 16, 2026
5.28
5.28
5.26
5.26
5.26
-
Jun 15, 2026
5.77
5.77
5.59
5.59
5.59
-
Jun 12, 2026
5.74
5.74
5.70
5.70
5.70
-
Jun 11, 2026
5.61
5.69
5.61
5.69
5.69
-
Jun 10, 2026
5.61
5.61
5.60
5.60
5.60
-
Jun 9, 2026
5.65
5.65
5.61
5.61
5.61
-
Jun 8, 2026
5.74
5.79
5.48
5.48
5.48
400
Jun 5, 2026
6.19
6.24
6.19
6.24
6.24
-
Jun 4, 2026
6.13
6.13
6.13
6.13
6.13
-
Jun 3, 2026
6.17
6.21
6.17
6.21
6.21
-
Jun 2, 2026
6.21
6.25
6.21
6.25
6.25
-
Jun 1, 2026
5.99
6.05
5.93
6.05
6.05
-
May 29, 2026
5.94
5.94
5.91
5.91
5.91
-
May 28, 2026
5.90
5.90
5.86
5.86
5.86
-
May 27, 2026
5.79
5.83
5.79
5.83
5.83
-
May 26, 2026
5.86
5.89
5.86
5.89
5.89
-
May 25, 2026
5.78
5.78
5.72
5.72
5.72
-
May 22, 2026
5.74
5.77
5.72
5.77
5.77
-
May 21, 2026
5.77
5.77
5.76
5.76
5.76
-
May 20, 2026
5.93
5.94
5.72
5.72
5.72
57
May 19, 2026
5.93
5.93
5.76
5.80
5.80
403
May 18, 2026
5.99
5.99
5.90
5.90
5.90
-
May 15, 2026
5.87
5.94
5.87
5.89
5.89
-
May 14, 2026
5.81
5.86
5.81
5.86
5.86
-
May 13, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
5.80
5.95
5.80
5.95
5.95
-
May 12, 2026
5.93
6.12
5.93
6.12
5.97
-
May 11, 2026
5.66
5.72
5.61
5.72
5.58
200
May 8, 2026
5.92
5.92
5.91
5.91
5.77
-
May 7, 2026
5.77
5.77
5.49
5.49
5.36
-
May 6, 2026
5.41
5.45
5.41
5.45
5.32
-
May 5, 2026
5.41
5.43
5.41
5.43
5.30
-
May 4, 2026
5.47
5.47
5.46
5.47
5.34
-
Apr 30, 2026
5.43
5.46
5.43
5.46
5.33
-
Apr 29, 2026
5.42
5.42
5.35
5.35
5.22
-
Apr 28, 2026
5.57
5.57
5.56
5.56
5.42
-
Apr 27, 2026
5.60
5.63
5.60
5.63
5.49
-
Apr 24, 2026
5.64
5.64
5.49
5.49
5.36
-
Apr 23, 2026
5.46
5.61
5.44
5.61
5.47
1,000
Apr 22, 2026
5.63
5.63
5.60
5.60
5.46
-
Apr 21, 2026
5.81
5.81
5.71
5.71
5.57
-
Apr 20, 2026
5.66
5.67
5.66
5.67
5.53
-
Apr 17, 2026
5.63
5.83
5.63
5.83
5.69
425
Apr 16, 2026
5.39
5.42
5.39
5.42
5.29
-
Apr 15, 2026
5.37
5.41
5.37
5.41
5.28
-
Apr 14, 2026
5.65
5.76
5.56
5.56
5.42
-
Apr 13, 2026
5.64
5.64
5.63
5.63
5.49
-
Apr 10, 2026
5.37
5.45
5.37
5.45
5.32
-
Apr 9, 2026
5.42
5.42
5.38
5.38
5.25
-
Apr 8, 2026
5.71
5.79
5.70
5.79
5.65
1,000
Apr 7, 2026
5.32
5.34
5.32
5.34
5.21
-
Apr 2, 2026
5.05
5.05
5.05
5.05
4.93
-
Apr 1, 2026
4.95
4.99
4.95
4.99
4.87
-
Mar 31, 2026
4.88
4.88
4.84
4.84
4.73
-
Mar 30, 2026
4.66
4.80
4.66
4.80
4.68
-
Mar 27, 2026
4.75
4.79
4.75
4.79
4.67
-
Mar 26, 2026
4.51
4.55
4.49
4.49
4.38
-
Mar 25, 2026
4.41
4.43
4.41
4.43
4.32
-
Mar 24, 2026
4.37
4.40
4.37
4.40
4.29
-
Mar 23, 2026
4.44
4.53
4.36
4.36
4.25
300
Mar 20, 2026
4.38
4.48
4.38
4.48
4.37
-
Mar 19, 2026
4.50
4.57
4.50
4.56
4.45
-
Mar 18, 2026
4.56
4.59
4.56
4.59
4.47
-
Mar 17, 2026
4.47
4.57
4.47
4.57
4.45
-
Mar 16, 2026
4.57
4.57
4.57
4.57
4.46
-
Mar 13, 2026
4.64
4.64
4.63
4.63
4.52
-
Mar 12, 2026
4.55
4.57
4.52
4.57
4.46
-
Mar 11, 2026
4.49
4.51
4.49
4.51
4.40
-
Mar 10, 2026
4.44
4.47
4.44
4.47
4.36
150
Mar 9, 2026
4.30
4.30
4.26
4.26
4.15
-
Mar 6, 2026
4.25
4.25
4.16
4.24
4.14
50
Mar 5, 2026
4.24
4.24
4.24
4.24
4.14
-
Mar 4, 2026
4.05
4.13
4.05
4.13
4.03
-
Mar 3, 2026
4.25
4.40
4.07
4.07
3.98
1,450
Mar 2, 2026
4.32
4.35
4.32
4.35
4.24
-
Feb 27, 2026
4.45
4.45
4.43
4.43
4.33
-
Feb 26, 2026
4.49
4.49
4.48
4.48
4.37
-
Feb 25, 2026
4.34
4.39
4.34
4.39
4.29
-
Feb 24, 2026
4.27
4.32
4.26
4.32
4.21
6,500
Feb 23, 2026
4.25
4.30
4.24
4.30
4.19
1,650
Feb 20, 2026
4.22
4.22
4.18
4.22
4.12
-
Feb 19, 2026
4.24
4.24
4.24
4.24
4.14
-
Feb 18, 2026
4.24
4.24
4.23
4.23
4.13
-
Feb 17, 2026
4.24
4.24
4.24
4.24
4.13
-
Feb 16, 2026
4.20
4.24
4.20
4.20
4.10
999
Feb 13, 2026
4.22
4.24
4.22
4.24
4.14
-
Feb 12, 2026
4.24
4.24
4.22
4.22
4.11
-
Feb 11, 2026
4.20
4.22
4.20
4.22
4.12
-
Feb 10, 2026
4.21
4.21
4.21
4.21
4.11
-
Feb 9, 2026
4.22
4.23
4.19
4.19
4.09
790
Feb 6, 2026
4.22
4.22
4.22
4.22
4.12
-
Feb 5, 2026
4.26
4.26
4.24
4.26
4.16
-
Feb 4, 2026
4.28
4.28
4.24
4.24
4.13
540
Feb 3, 2026
4.24
4.24
4.23
4.23
4.13
-
Feb 2, 2026
4.28
4.28
4.25
4.25
4.15
15
Jan 30, 2026
4.22
4.28
4.22
4.28
4.17
-
Jan 29, 2026
4.30
4.30
4.28
4.28
4.18
-
Jan 28, 2026
4.25
4.28
4.25
4.28
4.17
-
Jan 27, 2026
4.25
4.25
4.24
4.24
4.14
-
Jan 26, 2026
4.38
4.38
4.28
4.29
4.18
-
Jan 23, 2026
4.30
4.32
4.30
4.32
4.21
-
Jan 22, 2026
4.22
4.22
4.20
4.20
4.10
-
Jan 21, 2026
4.20
4.20
4.17
4.18
4.07
-
Jan 20, 2026
4.22
4.25
4.21
4.21
4.11
225
Jan 19, 2026
4.24
4.24
4.19
4.23
4.13
-
Jan 16, 2026
4.32
4.34
4.32
4.34
4.23
-
Jan 15, 2026
4.31
4.32
4.30
4.30
4.19
-
Jan 14, 2026
4.32
4.34
4.32
4.34
4.23
-
Jan 13, 2026
4.31
4.33
4.31
4.33
4.22
-
Jan 12, 2026
4.22
4.24
4.22
4.24
4.14
-
Jan 9, 2026
4.22
4.22
4.21
4.21
4.11
-
Jan 8, 2026
4.24
4.24
4.24
4.24
4.13
-
Jan 7, 2026
4.32
4.32
4.32
4.32
4.21
-
Jan 6, 2026
4.32
4.32
4.32
4.32
4.21
-
Jan 5, 2026
4.28
4.28
4.26
4.26
4.16
-
Jan 2, 2026
4.28
4.28
4.25
4.28
4.17
-
Dec 30, 2025
4.22
4.23
4.22
4.23
4.13
-
Dec 29, 2025
4.30
4.30
4.24
4.24
4.14
-
Dec 23, 2025
4.34
4.34
4.33
4.33
4.22
-
Dec 22, 2025
4.28
4.29
4.28
4.29
4.18
-
Dec 19, 2025
4.21
4.21
4.15
4.15
4.05
-
Dec 18, 2025
4.20
4.20
4.20
4.20
4.10
-
Dec 17, 2025
4.17
4.19
4.16
4.16
4.05
-
Dec 16, 2025
4.16
4.16
4.14
4.14
4.04
-
Dec 15, 2025
4.07
4.09
4.06
4.09
3.99
-
Dec 12, 2025
4.07
4.07
4.05
4.05
3.95
-
Dec 11, 2025
4.09
4.10
4.05
4.05
3.95
-
Dec 10, 2025
4.01
4.06
4.01
4.01
3.91
-
Dec 9, 2025
4.05
4.05
4.03
4.03
3.94
-
Dec 8, 2025
4.01
4.04
4.01
4.04
3.94
23
Dec 5, 2025
4.04
4.04
3.99
3.99
3.90
-
Dec 4, 2025
4.04
4.04
4.01
4.01
3.91
-
Dec 3, 2025
4.03
4.03
4.03
4.03
3.93
-
Dec 2, 2025
4.03
4.05
4.03
4.05
3.95
-
Dec 1, 2025
3.98
4.01
3.98
4.01
3.92
-
Nov 28, 2025
4.02
4.02
4.02
4.02
3.92
-
Nov 27, 2025
3.97
4.02
3.97
4.02
3.92
-
Nov 26, 2025
4.01
4.01
4.01
4.01
3.91
150
Nov 25, 2025
4.01
4.01
4.01
4.01
3.91
-
Nov 24, 2025
4.01
4.01
4.01
4.01
3.91
-
Nov 21, 2025
3.92
4.01
3.92
4.01
3.91
-
Nov 20, 2025
4.05
4.05
4.05
4.05
3.96
-
Nov 19, 2025
4.05
4.05
4.05
4.05
3.96
-
Nov 18, 2025
4.05
4.05
4.05
4.05
3.96
-
Nov 17, 2025
3.93
4.05
3.93
4.05
3.96
-
Nov 14, 2025
4.01
4.02
4.01
4.02
3.92
-
Nov 13, 2025
4.18
4.18
4.07
4.07
3.97
-
Nov 12, 2025
3.96
4.17
3.96
4.17
4.07
-
Nov 11, 2025
4.02
4.02
4.02
4.02
3.92
-
Nov 10, 2025
4.02
4.02
4.02
4.02
3.92
-
Nov 7, 2025
4.02
4.02
4.02
4.02
3.92
-
Nov 6, 2025
4.02
4.02
4.02
4.02
3.92
-
Nov 5, 2025
4.02
4.02
4.02
4.02
3.92
-
