XETRA - Delayed Quote • EUR
ElringKlinger AG (ZIL2.DE)
At close: April 26 at 5:36 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.52 | 6.63 | 6.52 | 6.62 | 6.62 | 32,464 |
| Apr 25, 2024 | 6.56 | 6.68 | 6.50 | 6.53 | 6.53 | 20,719 |
| Apr 24, 2024 | 6.80 | 6.80 | 6.52 | 6.54 | 6.54 | 34,568 |
| Apr 23, 2024 | 6.69 | 6.78 | 6.56 | 6.77 | 6.77 | 25,318 |
| Apr 22, 2024 | 6.75 | 6.75 | 6.60 | 6.64 | 6.64 | 32,679 |
| Apr 19, 2024 | 6.65 | 6.77 | 6.59 | 6.64 | 6.64 | 56,151 |
| Apr 18, 2024 | 6.74 | 6.75 | 6.51 | 6.71 | 6.71 | 34,115 |
| Apr 17, 2024 | 6.37 | 6.74 | 6.37 | 6.69 | 6.69 | 46,865 |
| Apr 16, 2024 | 6.39 | 6.42 | 6.20 | 6.37 | 6.37 | 117,802 |
| Apr 15, 2024 | 6.71 | 6.77 | 6.50 | 6.55 | 6.55 | 47,390 |
| Apr 12, 2024 | 7.07 | 7.12 | 6.74 | 6.79 | 6.79 | 43,973 |
| Apr 11, 2024 | 7.13 | 7.14 | 6.90 | 7.00 | 7.00 | 86,190 |
| Apr 10, 2024 | 7.29 | 7.44 | 7.08 | 7.14 | 7.14 | 136,530 |
| Apr 9, 2024 | 7.18 | 7.34 | 7.02 | 7.20 | 7.20 | 123,084 |
| Apr 8, 2024 | 6.60 | 7.00 | 6.55 | 6.90 | 6.90 | 56,845 |
| Apr 5, 2024 | 6.89 | 6.89 | 6.57 | 6.58 | 6.58 | 74,319 |
| Apr 4, 2024 | 6.83 | 6.99 | 6.69 | 6.96 | 6.96 | 99,606 |
| Apr 3, 2024 | 6.48 | 6.83 | 6.36 | 6.78 | 6.78 | 163,512 |
| Apr 2, 2024 | 6.15 | 6.50 | 6.15 | 6.46 | 6.46 | 162,289 |
| Mar 28, 2024 | 6.04 | 6.09 | 5.83 | 6.07 | 6.07 | 114,267 |
| Mar 27, 2024 | 5.49 | 6.11 | 5.36 | 5.99 | 5.99 | 226,538 |
| Mar 26, 2024 | 5.51 | 5.82 | 5.47 | 5.64 | 5.64 | 98,703 |
| Mar 25, 2024 | 5.34 | 5.53 | 5.33 | 5.53 | 5.53 | 23,561 |
| Mar 22, 2024 | 5.20 | 5.41 | 5.20 | 5.34 | 5.34 | 46,715 |
| Mar 21, 2024 | 5.11 | 5.27 | 5.11 | 5.27 | 5.27 | 54,625 |
| Mar 20, 2024 | 5.32 | 5.36 | 5.17 | 5.20 | 5.20 | 43,647 |
| Mar 19, 2024 | 5.30 | 5.45 | 5.27 | 5.37 | 5.37 | 39,004 |
| Mar 18, 2024 | 5.30 | 5.49 | 5.30 | 5.37 | 5.37 | 38,778 |
| Mar 15, 2024 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | 234,724 |
| Mar 14, 2024 | 5.50 | 5.66 | 5.45 | 5.55 | 5.55 | 55,286 |
| Mar 13, 2024 | 5.30 | 5.45 | 5.26 | 5.42 | 5.42 | 52,537 |
| Mar 12, 2024 | 5.18 | 5.36 | 5.16 | 5.28 | 5.28 | 33,304 |
| Mar 11, 2024 | 5.20 | 5.20 | 5.11 | 5.16 | 5.16 | 35,038 |
| Mar 8, 2024 | 5.13 | 5.32 | 5.13 | 5.27 | 5.27 | 67,207 |
| Mar 7, 2024 | 5.10 | 5.25 | 5.03 | 5.24 | 5.24 | 27,728 |
| Mar 6, 2024 | 5.01 | 5.18 | 4.99 | 5.14 | 5.14 | 43,183 |
| Mar 5, 2024 | 5.10 | 5.10 | 4.99 | 5.07 | 5.07 | 54,812 |
| Mar 4, 2024 | 5.28 | 5.28 | 5.11 | 5.14 | 5.14 | 58,934 |
| Mar 1, 2024 | 5.30 | 5.35 | 5.22 | 5.26 | 5.26 | 46,000 |
| Feb 29, 2024 | 5.41 | 5.44 | 5.15 | 5.19 | 5.19 | 76,656 |
| Feb 28, 2024 | 5.55 | 5.55 | 5.35 | 5.49 | 5.49 | 84,311 |
| Feb 27, 2024 | 5.18 | 5.47 | 5.16 | 5.47 | 5.47 | 53,404 |
| Feb 26, 2024 | 5.32 | 5.45 | 5.25 | 5.26 | 5.26 | 62,429 |
| Feb 23, 2024 | 5.20 | 5.44 | 5.14 | 5.36 | 5.36 | 56,599 |
| Feb 22, 2024 | 5.35 | 5.35 | 5.24 | 5.24 | 5.24 | 23,134 |
| Feb 21, 2024 | 5.16 | 5.32 | 5.14 | 5.30 | 5.30 | 39,271 |
| Feb 20, 2024 | 5.32 | 5.32 | 5.17 | 5.22 | 5.22 | 39,474 |
| Feb 19, 2024 | 5.64 | 5.69 | 5.27 | 5.27 | 5.27 | 59,909 |
| Feb 16, 2024 | 5.47 | 5.72 | 5.47 | 5.72 | 5.72 | 71,139 |
| Feb 15, 2024 | 5.63 | 5.64 | 5.46 | 5.49 | 5.49 | 57,802 |
| Feb 14, 2024 | 5.24 | 5.64 | 5.17 | 5.53 | 5.53 | 139,564 |
| Feb 13, 2024 | 4.93 | 5.38 | 4.92 | 5.23 | 5.23 | 103,555 |
| Feb 12, 2024 | 4.80 | 4.96 | 4.79 | 4.93 | 4.93 | 58,898 |
| Feb 9, 2024 | 4.75 | 4.87 | 4.74 | 4.79 | 4.79 | 61,531 |
| Feb 8, 2024 | 4.75 | 4.84 | 4.72 | 4.75 | 4.75 | 78,906 |
| Feb 7, 2024 | 4.86 | 4.93 | 4.78 | 4.78 | 4.78 | 79,848 |
| Feb 6, 2024 | 4.93 | 4.95 | 4.80 | 4.88 | 4.88 | 73,814 |
| Feb 5, 2024 | 5.03 | 5.05 | 4.81 | 4.87 | 4.87 | 106,473 |
| Feb 2, 2024 | 5.11 | 5.19 | 5.02 | 5.03 | 5.03 | 36,510 |
| Feb 1, 2024 | 5.20 | 5.20 | 5.05 | 5.07 | 5.07 | 32,713 |
| Jan 31, 2024 | 5.10 | 5.16 | 5.07 | 5.13 | 5.13 | 29,468 |
| Jan 30, 2024 | 5.11 | 5.20 | 5.07 | 5.11 | 5.11 | 37,989 |
| Jan 29, 2024 | 5.20 | 5.22 | 5.07 | 5.17 | 5.17 | 33,666 |
| Jan 26, 2024 | 4.98 | 5.18 | 4.97 | 5.13 | 5.13 | 60,037 |
| Jan 25, 2024 | 5.20 | 5.22 | 5.03 | 5.03 | 5.03 | 32,553 |
| Jan 24, 2024 | 5.11 | 5.27 | 5.11 | 5.22 | 5.22 | 36,287 |
| Jan 23, 2024 | 5.10 | 5.20 | 5.02 | 5.11 | 5.11 | 49,687 |
| Jan 22, 2024 | 5.13 | 5.13 | 4.97 | 5.04 | 5.04 | 39,080 |
| Jan 19, 2024 | 5.16 | 5.16 | 5.00 | 5.02 | 5.02 | 96,898 |
| Jan 18, 2024 | 5.30 | 5.30 | 5.07 | 5.16 | 5.16 | 49,082 |
| Jan 17, 2024 | 5.14 | 5.16 | 5.04 | 5.16 | 5.16 | 88,608 |
| Jan 16, 2024 | 5.32 | 5.33 | 5.16 | 5.22 | 5.22 | 47,251 |
| Jan 15, 2024 | 5.50 | 5.50 | 5.25 | 5.32 | 5.32 | 53,590 |
| Jan 12, 2024 | 5.41 | 5.50 | 5.28 | 5.35 | 5.35 | 33,834 |
| Jan 11, 2024 | 5.36 | 5.42 | 5.30 | 5.30 | 5.30 | 24,389 |
| Jan 10, 2024 | 5.28 | 5.36 | 5.28 | 5.35 | 5.35 | 21,883 |
| Jan 9, 2024 | 5.47 | 5.47 | 5.30 | 5.33 | 5.33 | 25,514 |
| Jan 8, 2024 | 5.30 | 5.49 | 5.20 | 5.47 | 5.47 | 51,799 |
| Jan 5, 2024 | 5.25 | 5.30 | 5.05 | 5.26 | 5.26 | 95,501 |
| Jan 4, 2024 | 5.39 | 5.39 | 5.26 | 5.26 | 5.26 | 47,681 |
| Jan 3, 2024 | 5.68 | 5.68 | 5.30 | 5.39 | 5.39 | 136,158 |
| Jan 2, 2024 | 5.53 | 5.65 | 5.49 | 5.60 | 5.60 | 54,374 |
| Dec 29, 2023 | 5.58 | 5.59 | 5.50 | 5.52 | 5.52 | 41,081 |
| Dec 28, 2023 | 5.55 | 5.64 | 5.54 | 5.57 | 5.57 | 27,289 |
| Dec 27, 2023 | 5.51 | 5.68 | 5.51 | 5.58 | 5.58 | 29,036 |
| Dec 22, 2023 | 5.61 | 5.61 | 5.45 | 5.54 | 5.54 | 40,281 |
| Dec 21, 2023 | 5.34 | 5.68 | 5.34 | 5.61 | 5.61 | 106,139 |
| Dec 20, 2023 | 5.25 | 5.50 | 5.25 | 5.45 | 5.45 | 207,896 |
| Dec 19, 2023 | 5.26 | 5.30 | 5.13 | 5.28 | 5.28 | 38,465 |
| Dec 18, 2023 | 5.41 | 5.45 | 5.20 | 5.22 | 5.22 | 71,263 |
| Dec 15, 2023 | 5.69 | 5.72 | 5.40 | 5.41 | 5.41 | 67,182 |
| Dec 14, 2023 | 5.51 | 5.72 | 5.50 | 5.65 | 5.65 | 49,154 |
| Dec 13, 2023 | 5.36 | 5.43 | 5.33 | 5.34 | 5.34 | 33,120 |
| Dec 12, 2023 | 5.55 | 5.55 | 5.32 | 5.34 | 5.34 | 27,341 |
| Dec 11, 2023 | 5.57 | 5.57 | 5.30 | 5.45 | 5.45 | 48,197 |
| Dec 8, 2023 | 5.57 | 5.63 | 5.52 | 5.62 | 5.62 | 13,831 |
| Dec 7, 2023 | 5.70 | 5.70 | 5.45 | 5.51 | 5.51 | 38,988 |
| Dec 6, 2023 | 5.70 | 5.80 | 5.64 | 5.72 | 5.72 | 31,156 |
| Dec 5, 2023 | 5.72 | 5.81 | 5.69 | 5.75 | 5.75 | 26,768 |
| Dec 4, 2023 | 5.88 | 5.93 | 5.73 | 5.76 | 5.76 | 25,303 |
| Dec 1, 2023 | 5.86 | 5.95 | 5.80 | 5.95 | 5.95 | 18,795 |
| Nov 30, 2023 | 6.16 | 6.16 | 5.80 | 5.85 | 5.85 | 78,412 |
| Nov 29, 2023 | 5.74 | 6.07 | 5.72 | 6.01 | 6.01 | 64,201 |
| Nov 28, 2023 | 5.91 | 5.91 | 5.64 | 5.78 | 5.78 | 21,397 |
| Nov 27, 2023 | 5.70 | 5.86 | 5.70 | 5.75 | 5.75 | 25,821 |
| Nov 24, 2023 | 5.70 | 5.80 | 5.61 | 5.76 | 5.76 | 41,362 |
| Nov 23, 2023 | 5.55 | 5.66 | 5.55 | 5.63 | 5.63 | 20,237 |
| Nov 22, 2023 | 5.70 | 5.78 | 5.55 | 5.63 | 5.63 | 28,273 |
| Nov 21, 2023 | 5.90 | 5.91 | 5.75 | 5.75 | 5.75 | 27,943 |
| Nov 20, 2023 | 6.01 | 6.11 | 5.91 | 5.95 | 5.95 | 46,438 |
| Nov 17, 2023 | 6.07 | 6.23 | 6.03 | 6.14 | 6.14 | 65,759 |
| Nov 16, 2023 | 6.04 | 6.18 | 5.92 | 5.99 | 5.99 | 165,542 |
| Nov 15, 2023 | 5.75 | 5.80 | 5.53 | 5.68 | 5.68 | 59,214 |
| Nov 14, 2023 | 5.43 | 5.72 | 5.43 | 5.72 | 5.72 | 26,894 |
| Nov 13, 2023 | 5.45 | 5.56 | 5.40 | 5.49 | 5.49 | 43,745 |
| Nov 10, 2023 | 5.59 | 5.59 | 5.22 | 5.41 | 5.41 | 45,186 |
| Nov 9, 2023 | 5.53 | 5.64 | 5.53 | 5.56 | 5.56 | 38,548 |
| Nov 8, 2023 | 5.30 | 5.64 | 5.30 | 5.60 | 5.60 | 132,054 |
| Nov 7, 2023 | 5.61 | 5.61 | 5.34 | 5.34 | 5.34 | 45,084 |
| Nov 6, 2023 | 5.78 | 5.78 | 5.51 | 5.56 | 5.56 | 61,291 |
| Nov 3, 2023 | 5.41 | 5.85 | 5.41 | 5.64 | 5.64 | 67,577 |
| Nov 2, 2023 | 5.27 | 5.64 | 5.27 | 5.43 | 5.43 | 60,139 |
| Nov 1, 2023 | 5.40 | 5.40 | 5.16 | 5.16 | 5.16 | 43,699 |
| Oct 31, 2023 | 5.35 | 5.36 | 5.19 | 5.32 | 5.32 | 85,517 |
| Oct 30, 2023 | 5.16 | 5.39 | 5.09 | 5.22 | 5.22 | 101,341 |
| Oct 27, 2023 | 5.06 | 5.09 | 4.92 | 5.07 | 5.07 | 35,544 |
| Oct 26, 2023 | 4.98 | 5.09 | 4.93 | 4.98 | 4.98 | 47,410 |
| Oct 25, 2023 | 5.18 | 5.18 | 4.95 | 5.06 | 5.06 | 56,834 |
| Oct 24, 2023 | 5.04 | 5.11 | 4.96 | 5.05 | 5.05 | 27,393 |
| Oct 23, 2023 | 5.02 | 5.07 | 4.87 | 5.03 | 5.03 | 76,435 |
| Oct 20, 2023 | 5.18 | 5.18 | 5.01 | 5.03 | 5.03 | 36,328 |
| Oct 19, 2023 | 5.16 | 5.22 | 5.04 | 5.09 | 5.09 | 77,430 |
| Oct 18, 2023 | 5.28 | 5.40 | 5.20 | 5.20 | 5.20 | 29,518 |
| Oct 17, 2023 | 5.36 | 5.38 | 5.20 | 5.32 | 5.32 | 26,827 |
| Oct 16, 2023 | 5.25 | 5.43 | 5.16 | 5.33 | 5.33 | 47,914 |
| Oct 13, 2023 | 5.36 | 5.40 | 5.23 | 5.24 | 5.24 | 37,462 |
| Oct 12, 2023 | 5.40 | 5.49 | 5.32 | 5.37 | 5.37 | 36,763 |
| Oct 11, 2023 | 5.50 | 5.57 | 5.36 | 5.41 | 5.41 | 41,075 |
| Oct 10, 2023 | 5.41 | 5.60 | 5.41 | 5.52 | 5.52 | 23,015 |
| Oct 9, 2023 | 5.49 | 5.56 | 5.42 | 5.43 | 5.43 | 28,271 |
| Oct 6, 2023 | 5.56 | 5.56 | 5.40 | 5.53 | 5.53 | 34,360 |
| Oct 5, 2023 | 5.64 | 5.66 | 5.49 | 5.51 | 5.51 | 25,467 |
| Oct 4, 2023 | 5.50 | 5.67 | 5.49 | 5.63 | 5.63 | 24,904 |
| Oct 3, 2023 | 5.76 | 5.76 | 5.51 | 5.57 | 5.57 | 68,209 |
| Oct 2, 2023 | 5.95 | 6.03 | 5.72 | 5.80 | 5.80 | 48,573 |
| Sep 29, 2023 | 5.74 | 6.00 | 5.74 | 5.87 | 5.87 | 40,513 |
| Sep 28, 2023 | 5.91 | 5.91 | 5.71 | 5.81 | 5.81 | 23,910 |
| Sep 27, 2023 | 5.82 | 5.91 | 5.74 | 5.82 | 5.82 | 31,061 |
| Sep 26, 2023 | 5.95 | 5.95 | 5.74 | 5.84 | 5.84 | 53,344 |
| Sep 25, 2023 | 5.90 | 6.05 | 5.90 | 5.99 | 5.99 | 112,495 |
| Sep 22, 2023 | 5.88 | 5.97 | 5.72 | 5.91 | 5.91 | 73,529 |
| Sep 21, 2023 | 6.07 | 6.07 | 5.86 | 5.92 | 5.92 | 45,545 |
| Sep 20, 2023 | 5.91 | 6.11 | 5.84 | 6.00 | 6.00 | 45,217 |
| Sep 19, 2023 | 5.83 | 5.93 | 5.80 | 5.88 | 5.88 | 37,785 |
| Sep 18, 2023 | 5.87 | 5.90 | 5.76 | 5.79 | 5.79 | 48,999 |
| Sep 15, 2023 | 5.99 | 6.05 | 5.86 | 5.89 | 5.89 | 51,314 |
| Sep 14, 2023 | 5.97 | 5.97 | 5.81 | 5.93 | 5.93 | 33,122 |
| Sep 13, 2023 | 6.00 | 6.09 | 5.95 | 6.00 | 6.00 | 34,391 |
| Sep 12, 2023 | 6.04 | 6.08 | 5.95 | 6.05 | 6.05 | - |
| Sep 11, 2023 | 5.80 | 6.03 | 5.74 | 5.98 | 5.98 | 82,600 |
| Sep 8, 2023 | 5.82 | 5.84 | 5.70 | 5.78 | 5.78 | 51,459 |
| Sep 7, 2023 | 5.98 | 5.98 | 5.79 | 5.82 | 5.82 | 30,506 |
| Sep 6, 2023 | 6.01 | 6.07 | 5.98 | 6.00 | 6.00 | 39,065 |
| Sep 5, 2023 | 6.03 | 6.05 | 5.91 | 6.01 | 6.01 | 45,784 |
| Sep 4, 2023 | 6.03 | 6.14 | 5.99 | 6.04 | 6.04 | 38,549 |
| Sep 1, 2023 | 6.14 | 6.14 | 5.97 | 5.97 | 5.97 | 53,321 |
| Aug 31, 2023 | 5.94 | 6.13 | 5.94 | 6.07 | 6.07 | 60,949 |
| Aug 30, 2023 | 5.95 | 6.06 | 5.93 | 5.97 | 5.97 | 60,999 |
| Aug 29, 2023 | 5.83 | 6.01 | 5.83 | 5.93 | 5.93 | 43,381 |
| Aug 28, 2023 | 5.80 | 5.86 | 5.74 | 5.82 | 5.82 | 34,765 |
| Aug 25, 2023 | 5.84 | 5.84 | 5.70 | 5.76 | 5.76 | 60,619 |
| Aug 24, 2023 | 5.90 | 5.91 | 5.76 | 5.79 | 5.79 | 84,604 |
| Aug 23, 2023 | 6.09 | 6.09 | 5.83 | 5.86 | 5.86 | 73,467 |
| Aug 22, 2023 | 5.99 | 6.14 | 5.99 | 6.06 | 6.06 | 80,758 |
| Aug 21, 2023 | 5.91 | 6.01 | 5.90 | 5.95 | 5.95 | 67,571 |
| Aug 18, 2023 | 5.86 | 5.97 | 5.77 | 5.92 | 5.92 | 130,035 |
| Aug 17, 2023 | 5.95 | 6.04 | 5.86 | 5.88 | 5.88 | 76,196 |
| Aug 16, 2023 | 6.07 | 6.11 | 6.01 | 6.05 | 6.05 | 50,323 |
| Aug 15, 2023 | 6.21 | 6.25 | 5.93 | 6.07 | 6.07 | 80,140 |
| Aug 14, 2023 | 6.22 | 6.40 | 6.19 | 6.23 | 6.23 | 52,809 |
| Aug 11, 2023 | 6.25 | 6.32 | 6.20 | 6.22 | 6.22 | 63,317 |
| Aug 10, 2023 | 6.43 | 6.43 | 6.30 | 6.30 | 6.30 | 78,634 |
| Aug 9, 2023 | 6.39 | 6.47 | 6.30 | 6.40 | 6.40 | 110,994 |
| Aug 8, 2023 | 6.64 | 6.70 | 6.38 | 6.42 | 6.42 | 127,560 |
| Aug 7, 2023 | 7.12 | 7.16 | 6.64 | 6.64 | 6.64 | 117,289 |
| Aug 4, 2023 | 6.94 | 7.30 | 6.85 | 7.15 | 7.15 | 148,472 |
| Aug 3, 2023 | 7.70 | 7.70 | 7.05 | 7.07 | 7.07 | 241,836 |
| Aug 2, 2023 | 7.64 | 7.74 | 7.54 | 7.72 | 7.72 | 50,955 |
| Aug 1, 2023 | 7.84 | 7.84 | 7.66 | 7.72 | 7.72 | 27,671 |
| Jul 31, 2023 | 7.80 | 7.91 | 7.70 | 7.79 | 7.79 | 36,901 |
| Jul 28, 2023 | 7.80 | 7.80 | 7.67 | 7.74 | 7.74 | 31,909 |
| Jul 27, 2023 | 7.88 | 7.92 | 7.75 | 7.86 | 7.86 | 40,020 |
| Jul 26, 2023 | 7.68 | 7.92 | 7.58 | 7.80 | 7.80 | 115,503 |
| Jul 25, 2023 | 7.93 | 7.99 | 7.67 | 7.70 | 7.70 | 49,140 |
| Jul 24, 2023 | 8.14 | 8.19 | 7.90 | 7.95 | 7.95 | 63,079 |
| Jul 21, 2023 | 8.01 | 8.15 | 8.01 | 8.15 | 8.15 | 54,683 |
| Jul 20, 2023 | 8.10 | 8.10 | 7.97 | 8.06 | 8.06 | 32,756 |
| Jul 19, 2023 | 8.22 | 8.22 | 8.06 | 8.07 | 8.07 | 29,853 |
| Jul 18, 2023 | 8.06 | 8.20 | 8.03 | 8.18 | 8.18 | 13,750 |
| Jul 17, 2023 | 8.18 | 8.24 | 7.97 | 8.05 | 8.05 | 23,595 |
| Jul 14, 2023 | 8.16 | 8.26 | 8.16 | 8.22 | 8.22 | 22,346 |
| Jul 13, 2023 | 8.40 | 8.40 | 8.13 | 8.30 | 8.30 | 27,286 |
| Jul 12, 2023 | 8.48 | 8.50 | 8.28 | 8.41 | 8.41 | 30,291 |
| Jul 11, 2023 | 8.07 | 8.44 | 8.01 | 8.32 | 8.32 | 69,313 |
| Jul 10, 2023 | 8.10 | 8.11 | 7.95 | 8.06 | 8.06 | 31,667 |
| Jul 7, 2023 | 8.09 | 8.16 | 8.00 | 8.10 | 8.10 | 18,830 |
| Jul 6, 2023 | 8.30 | 8.30 | 8.06 | 8.14 | 8.14 | 21,011 |
| Jul 5, 2023 | 8.14 | 8.24 | 8.02 | 8.23 | 8.23 | 43,237 |
| Jul 4, 2023 | 8.06 | 8.23 | 7.99 | 8.17 | 8.17 | 47,003 |
| Jul 3, 2023 | 8.46 | 8.46 | 8.02 | 8.02 | 8.02 | 39,503 |
| Jun 30, 2023 | 8.10 | 8.32 | 8.10 | 8.25 | 8.25 | 36,047 |
| Jun 29, 2023 | 8.15 | 8.36 | 8.14 | 8.19 | 8.19 | 22,165 |
| Jun 28, 2023 | 8.10 | 8.31 | 8.10 | 8.23 | 8.23 | 28,073 |
| Jun 27, 2023 | 8.19 | 8.21 | 8.06 | 8.18 | 8.18 | 38,535 |
| Jun 26, 2023 | 8.16 | 8.26 | 7.96 | 8.20 | 8.20 | 51,019 |
| Jun 23, 2023 | 8.12 | 8.20 | 7.96 | 8.18 | 8.18 | 32,283 |
| Jun 22, 2023 | 7.97 | 8.23 | 7.80 | 8.17 | 8.17 | 49,964 |
| Jun 21, 2023 | 8.03 | 8.17 | 7.93 | 8.05 | 8.05 | 58,228 |
| Jun 20, 2023 | 8.36 | 8.36 | 8.02 | 8.02 | 8.02 | 54,229 |
| Jun 19, 2023 | 8.57 | 8.57 | 8.37 | 8.37 | 8.37 | 28,989 |
| Jun 16, 2023 | 8.76 | 8.79 | 8.52 | 8.53 | 8.53 | 53,139 |
| Jun 15, 2023 | 8.85 | 8.85 | 8.59 | 8.74 | 8.74 | 32,190 |
| Jun 14, 2023 | 8.65 | 8.73 | 8.50 | 8.73 | 8.73 | 43,171 |
| Jun 13, 2023 | 8.23 | 8.63 | 8.22 | 8.60 | 8.60 | 64,381 |
| Jun 12, 2023 | 8.05 | 8.31 | 8.04 | 8.11 | 8.11 | 74,291 |
| Jun 9, 2023 | 8.26 | 8.31 | 8.07 | 8.07 | 8.07 | 82,181 |
| Jun 8, 2023 | 8.39 | 8.47 | 8.18 | 8.20 | 8.20 | 56,155 |
| Jun 7, 2023 | 8.49 | 8.56 | 8.41 | 8.45 | 8.45 | 40,411 |
| Jun 6, 2023 | 8.57 | 8.57 | 8.44 | 8.56 | 8.56 | 21,330 |
| Jun 5, 2023 | 8.68 | 8.68 | 8.51 | 8.65 | 8.65 | 46,556 |
| Jun 2, 2023 | 8.66 | 8.66 | 8.44 | 8.59 | 8.59 | 92,453 |
| Jun 1, 2023 | 8.55 | 8.70 | 8.43 | 8.51 | 8.51 | 42,904 |
| May 31, 2023 | 9.15 | 9.15 | 8.51 | 8.52 | 8.52 | 122,013 |
| May 30, 2023 | 9.32 | 9.32 | 9.12 | 9.19 | 9.19 | 37,570 |
| May 29, 2023 | 9.51 | 9.51 | 9.25 | 9.25 | 9.25 | 14,923 |
| May 26, 2023 | 9.31 | 9.65 | 9.30 | 9.57 | 9.57 | 49,407 |
| May 25, 2023 | 9.28 | 9.42 | 9.21 | 9.36 | 9.36 | 36,515 |
| May 24, 2023 | 9.62 | 9.62 | 9.24 | 9.35 | 9.35 | 61,537 |
| May 23, 2023 | 9.59 | 9.64 | 9.49 | 9.60 | 9.60 | 26,797 |
| May 22, 2023 | 9.52 | 9.56 | 9.39 | 9.52 | 9.52 | 39,120 |
| May 19, 2023 | 9.48 | 9.60 | 9.46 | 9.46 | 9.46 | 28,060 |
| May 18, 2023 | 9.50 | 9.52 | 9.27 | 9.49 | 9.49 | 59,754 |
| May 17, 2023 | 0.15 Dividend | |||||
| May 17, 2023 | 9.23 | 9.35 | 9.02 | 9.34 | 9.34 | 66,789 |
| May 16, 2023 | 9.35 | 9.40 | 9.28 | 9.38 | 9.23 | 47,007 |
| May 15, 2023 | 9.66 | 9.66 | 9.34 | 9.36 | 9.22 | 41,873 |
| May 12, 2023 | 9.44 | 9.61 | 9.27 | 9.56 | 9.40 | 61,302 |
| May 11, 2023 | 9.70 | 9.70 | 9.31 | 9.40 | 9.24 | 67,692 |
| May 10, 2023 | 9.90 | 10.02 | 9.11 | 9.61 | 9.46 | 207,056 |
| May 9, 2023 | 10.73 | 10.73 | 9.85 | 9.97 | 9.81 | 75,792 |
| May 8, 2023 | 10.63 | 10.69 | 10.42 | 10.52 | 10.35 | 57,175 |
| May 5, 2023 | 10.10 | 10.70 | 10.07 | 10.64 | 10.47 | 190,921 |
| May 4, 2023 | 10.20 | 10.20 | 9.93 | 10.05 | 9.89 | 63,942 |
| May 3, 2023 | 10.19 | 10.25 | 9.95 | 10.13 | 9.97 | 54,161 |
| May 2, 2023 | 10.19 | 10.35 | 10.07 | 10.27 | 10.11 | 77,790 |
| Apr 28, 2023 | 9.95 | 10.17 | 9.77 | 10.17 | 10.01 | 94,553 |
| Apr 27, 2023 | 9.75 | 10.05 | 9.64 | 9.86 | 9.70 | 96,292 |
| Apr 26, 2023 | 9.47 | 9.74 | 9.35 | 9.72 | 9.56 | 79,668 |
Related Tickers
PWO.DE PWO AG
30.60
+2.00%
IS7.DE InTiCa Systems SE
3.9200
-1.51%
DEX.DE Delticom AG
2.4600
+3.36%
GMM.DE Grammer AG
11.00
+1.85%
PVL.PA Plastiques du Val de Loire
2.8500
-0.35%
BDT.DE Bertrandt Aktiengesellschaft
40.60
+0.25%
HLE.DE HELLA GmbH & Co. KGaA
82.80
+0.24%
SFQ.DE SAF-Holland SE
18.40
+2.00%
ALIV-SDB.ST Autoliv, Inc.
1,325.00
+5.33%
VTSC.DE Vitesco Technologies Group Aktiengesellschaft
66.75
-0.07%