Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ElringKlinger AG (ZIL2.DE)

XETRA - XETRA Delayed Price. Currency in EUR
8.42+0.10 (+1.20%)
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20238.308.428.238.428.4239,452
Feb 02, 20237.918.507.868.328.32147,390
Feb 01, 20238.038.127.807.867.8625,711
Jan 31, 20237.998.007.787.977.9734,309
Jan 30, 20238.028.097.688.048.0434,490
Jan 27, 20238.028.028.028.028.02-
Jan 26, 20237.828.027.828.028.0220,673
Jan 25, 20237.857.867.717.777.7716,876
Jan 24, 20237.927.977.787.837.8320,320
Jan 23, 20237.647.917.617.887.8839,780
Jan 20, 20237.677.737.557.617.6149,995
Jan 19, 20237.957.957.587.647.6466,663
Jan 18, 20238.048.177.977.977.9746,200
Jan 17, 20237.908.077.848.038.0362,063
Jan 16, 20237.997.997.807.917.9137,551
Jan 13, 20237.938.047.877.937.9348,067
Jan 12, 20237.647.957.637.937.9382,455
Jan 11, 20237.597.687.567.597.5925,357
Jan 10, 20237.827.897.577.577.5737,434
Jan 09, 20237.747.937.727.867.8642,354
Jan 06, 20237.587.707.477.687.6844,117
Jan 05, 20237.547.687.527.617.6123,235
Jan 04, 20237.357.627.347.577.5728,019
Jan 03, 20237.187.377.187.337.3330,955
Jan 02, 20236.997.216.997.147.1420,091
Dec 30, 20226.866.976.846.956.9524,229
Dec 29, 20226.566.916.546.866.8642,153
Dec 28, 20226.706.706.576.596.5937,439
Dec 27, 20226.706.866.596.616.6124,755
Dec 23, 20226.636.766.486.646.6456,765
Dec 22, 20226.706.806.496.576.5738,179
Dec 21, 20226.706.806.696.766.7626,176
Dec 20, 20226.666.806.556.716.7149,577
Dec 19, 20226.806.896.706.826.8230,619
Dec 16, 20226.806.916.726.806.8078,071
Dec 15, 20227.037.106.796.796.7964,669
Dec 14, 20227.107.207.067.097.0925,268
Dec 13, 20227.217.367.137.167.1654,934
Dec 12, 20227.327.327.117.277.2738,649
Dec 09, 20227.287.437.207.377.3742,123
Dec 08, 20227.167.267.087.227.2222,169
Dec 07, 20227.347.347.167.167.1644,547
Dec 06, 20227.507.537.327.367.3640,971
Dec 05, 20227.537.557.347.437.4331,879
Dec 02, 20227.507.627.427.577.5732,499
Dec 01, 20227.397.607.347.557.5529,011
Nov 30, 20227.337.387.207.347.3459,972
Nov 29, 20227.457.587.367.367.3636,780
Nov 28, 20227.357.497.267.457.4533,142
Nov 25, 20227.397.467.247.437.4323,576
Nov 24, 20227.387.447.317.397.3912,038
Nov 23, 20227.307.347.127.257.2519,777
Nov 22, 20227.327.357.187.287.2822,361
Nov 21, 20227.347.417.287.327.3226,317
Nov 18, 20227.147.397.147.397.3923,991
Nov 17, 20227.187.217.057.147.1425,625
Nov 16, 20227.417.427.097.117.1127,859
Nov 15, 20227.617.617.367.477.4727,744
Nov 14, 20227.867.887.587.657.6554,622
Nov 11, 20227.497.867.437.857.8596,645
Nov 10, 20227.307.537.037.537.5363,094
Nov 09, 20227.147.257.107.257.2527,230
Nov 08, 20227.287.287.117.227.2240,455
Nov 07, 20226.987.456.787.327.32100,357
Nov 04, 20226.907.106.676.956.95159,037
Nov 03, 20227.177.176.866.926.9243,837
Nov 02, 20227.287.287.017.167.1635,662
Nov 01, 20227.307.367.167.297.2930,697
Oct 31, 20227.167.267.057.247.2433,855
Oct 28, 20227.147.216.997.117.1135,413
Oct 27, 20227.227.267.077.187.1828,120
Oct 26, 20227.157.337.077.297.2959,495
Oct 25, 20227.137.246.917.207.2038,861
Oct 24, 20227.147.186.977.127.1240,283
Oct 21, 20226.937.016.836.996.9932,579
Oct 20, 20227.077.106.847.037.0333,246
Oct 19, 20227.197.196.897.017.0132,913
Oct 18, 20227.077.166.827.097.0971,775
Oct 17, 20226.766.936.646.936.9337,511
Oct 14, 20226.766.906.626.646.6438,285
Oct 13, 20226.406.766.386.736.7392,530
Oct 12, 20226.356.506.246.496.4969,598
Oct 11, 20226.256.486.196.436.4371,649
Oct 10, 20226.186.416.186.286.2862,345
Oct 07, 20226.366.416.226.346.3428,214
Oct 06, 20226.236.346.206.306.3034,687
Oct 05, 20226.396.396.046.166.1640,114
Oct 04, 20226.116.396.096.366.3648,336
Oct 03, 20225.846.085.726.056.0561,984
Sep 30, 20225.805.955.805.935.9378,419
Sep 29, 20226.256.255.785.845.8454,958
Sep 28, 20226.226.345.996.306.3070,778
Sep 27, 20226.336.416.226.226.2243,364
Sep 26, 20226.156.436.156.286.2842,339
Sep 23, 20226.536.536.176.206.20108,845
Sep 22, 20226.806.846.606.636.6326,446
Sep 21, 20226.766.826.636.806.8025,577
Sep 20, 20226.826.936.756.806.8065,355
Sep 19, 20226.766.816.636.776.7750,547
Sep 16, 20226.806.896.526.866.8697,606
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement