ZIL2.DE - ElringKlinger AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20196.907.106.807.017.01113,011
Apr 17, 20196.617.006.616.916.91170,032
Apr 16, 20196.356.596.276.586.58155,942
Apr 15, 20196.256.436.256.326.32111,986
Apr 12, 20196.226.326.106.226.2277,278
Apr 11, 20196.136.236.036.196.1963,061
Apr 10, 20196.136.216.126.126.1247,724
Apr 09, 20196.346.426.106.146.14119,174
Apr 08, 20196.386.426.286.386.3899,069
Apr 05, 20196.326.426.266.286.2897,912
Apr 04, 20196.336.336.226.276.2779,685
Apr 03, 20196.196.406.156.326.32143,871
Apr 02, 20196.146.246.126.146.1453,072
Apr 01, 20196.126.276.046.156.15132,252
Mar 29, 20196.056.155.966.066.0660,527
Mar 28, 20196.206.205.926.006.0087,471
Mar 27, 20195.716.205.706.166.16173,810
Mar 26, 20195.805.805.705.705.7050,455
Mar 25, 20195.805.865.725.775.7741,568
Mar 22, 20195.955.995.805.825.8262,362
Mar 21, 20195.935.935.815.905.9094,724
Mar 20, 20196.036.035.885.915.9174,629
Mar 19, 20196.016.095.936.026.0291,952
Mar 18, 20195.906.015.895.975.9757,888
Mar 15, 20196.036.055.875.955.9593,656
Mar 14, 20195.996.095.976.016.0167,239
Mar 13, 20196.016.015.885.955.9541,994
Mar 12, 20196.146.185.955.975.9741,165
Mar 11, 20195.866.155.796.096.0981,970
Mar 08, 20195.895.955.725.825.82120,409
Mar 07, 20196.136.145.885.945.94170,923
Mar 06, 20196.286.286.136.166.1683,767
Mar 05, 20196.576.576.256.286.28101,828
Mar 04, 20196.436.676.436.556.5579,044
Mar 01, 20196.466.576.396.456.4588,117
Feb 28, 20196.496.496.306.406.4084,922
Feb 27, 20196.306.556.306.516.51169,190
Feb 26, 20196.206.386.076.306.30116,441
Feb 25, 20196.326.346.106.186.18150,582
Feb 22, 20196.266.426.216.316.31146,165
Feb 21, 20196.426.426.026.306.30335,900
Feb 20, 20196.766.786.256.386.38848,712
Feb 19, 20197.277.287.057.157.15140,136
Feb 18, 20197.267.367.097.267.2689,181
Feb 15, 20196.887.716.747.327.32447,122
Feb 14, 20196.906.916.806.886.8857,716
Feb 13, 20197.027.076.846.906.9062,522
Feb 12, 20196.947.096.906.956.9582,100
Feb 11, 20196.986.986.766.876.87160,762
Feb 08, 20197.297.296.826.836.83179,304
Feb 07, 20197.687.737.347.347.3486,688
Feb 06, 20197.347.747.327.627.6264,227
Feb 05, 20197.457.467.297.397.3965,895
Feb 04, 20197.557.607.387.457.4572,385
Feb 01, 20197.717.807.477.577.5732,020
Jan 31, 20197.837.917.647.687.6870,532
Jan 30, 20197.837.937.817.827.8227,220
Jan 29, 20198.108.107.867.877.8787,086
Jan 28, 20198.118.367.928.108.10139,619
Jan 25, 20197.788.207.788.028.02215,851
Jan 24, 20197.537.807.537.777.7767,660
Jan 23, 20197.487.597.417.557.5558,971
Jan 22, 20197.497.597.387.507.5081,100
Jan 21, 20197.767.767.447.507.5097,986
Jan 18, 20197.607.747.597.727.7259,093
Jan 17, 20197.777.777.407.497.4996,862
Jan 16, 20197.747.797.707.777.7733,372
Jan 15, 20197.707.867.687.757.7558,938
Jan 14, 20197.637.747.557.657.65152,177
Jan 11, 20197.787.857.557.577.57186,725
Jan 10, 20197.867.907.777.807.8068,435
Jan 09, 20197.747.937.747.827.8284,860
Jan 08, 20197.107.767.107.647.64166,192
Jan 07, 20197.067.147.027.057.0595,327
Jan 04, 20196.897.066.887.007.0086,936
Jan 03, 20196.916.956.806.846.8456,940
Jan 02, 20196.967.016.816.896.8974,446
Dec 28, 20186.756.876.756.806.8033,168
Dec 27, 20186.766.956.746.766.7681,394
Dec 21, 20186.916.976.746.866.86145,625
Dec 20, 20187.107.166.946.956.95122,270
Dec 19, 20187.157.277.097.157.15106,819
Dec 18, 20187.147.357.097.157.1572,415
Dec 17, 20187.467.477.097.167.1683,701
Dec 14, 20187.517.527.287.417.4169,438
Dec 13, 20187.517.597.317.527.5290,678
Dec 12, 20187.497.497.287.477.4761,010
Dec 11, 20187.327.647.287.397.3994,513
Dec 10, 20187.557.557.247.307.3098,834
Dec 07, 20187.267.827.227.557.55134,904
Dec 06, 20187.707.707.147.287.28209,446
Dec 05, 20187.577.827.507.717.7168,727
Dec 04, 20187.757.767.527.597.59127,109
Dec 03, 20187.808.027.707.757.75121,083
Nov 30, 20187.687.687.507.617.6199,866
Nov 29, 20187.637.807.557.627.6246,712
Nov 28, 20187.717.727.537.647.6469,397
Nov 27, 20187.907.907.577.717.71149,343
Nov 26, 20187.717.887.717.847.8488,963
Nov 23, 20187.767.887.667.667.6678,907
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...