Advertisement
Advertisement
ElringKlinger AG (ZIL2.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 8.30 | 8.42 | 8.23 | 8.42 | 8.42 | 39,452 |
| Feb 02, 2023 | 7.91 | 8.50 | 7.86 | 8.32 | 8.32 | 147,390 |
| Feb 01, 2023 | 8.03 | 8.12 | 7.80 | 7.86 | 7.86 | 25,711 |
| Jan 31, 2023 | 7.99 | 8.00 | 7.78 | 7.97 | 7.97 | 34,309 |
| Jan 30, 2023 | 8.02 | 8.09 | 7.68 | 8.04 | 8.04 | 34,490 |
| Jan 27, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Jan 26, 2023 | 7.82 | 8.02 | 7.82 | 8.02 | 8.02 | 20,673 |
| Jan 25, 2023 | 7.85 | 7.86 | 7.71 | 7.77 | 7.77 | 16,876 |
| Jan 24, 2023 | 7.92 | 7.97 | 7.78 | 7.83 | 7.83 | 20,320 |
| Jan 23, 2023 | 7.64 | 7.91 | 7.61 | 7.88 | 7.88 | 39,780 |
| Jan 20, 2023 | 7.67 | 7.73 | 7.55 | 7.61 | 7.61 | 49,995 |
| Jan 19, 2023 | 7.95 | 7.95 | 7.58 | 7.64 | 7.64 | 66,663 |
| Jan 18, 2023 | 8.04 | 8.17 | 7.97 | 7.97 | 7.97 | 46,200 |
| Jan 17, 2023 | 7.90 | 8.07 | 7.84 | 8.03 | 8.03 | 62,063 |
| Jan 16, 2023 | 7.99 | 7.99 | 7.80 | 7.91 | 7.91 | 37,551 |
| Jan 13, 2023 | 7.93 | 8.04 | 7.87 | 7.93 | 7.93 | 48,067 |
| Jan 12, 2023 | 7.64 | 7.95 | 7.63 | 7.93 | 7.93 | 82,455 |
| Jan 11, 2023 | 7.59 | 7.68 | 7.56 | 7.59 | 7.59 | 25,357 |
| Jan 10, 2023 | 7.82 | 7.89 | 7.57 | 7.57 | 7.57 | 37,434 |
| Jan 09, 2023 | 7.74 | 7.93 | 7.72 | 7.86 | 7.86 | 42,354 |
| Jan 06, 2023 | 7.58 | 7.70 | 7.47 | 7.68 | 7.68 | 44,117 |
| Jan 05, 2023 | 7.54 | 7.68 | 7.52 | 7.61 | 7.61 | 23,235 |
| Jan 04, 2023 | 7.35 | 7.62 | 7.34 | 7.57 | 7.57 | 28,019 |
| Jan 03, 2023 | 7.18 | 7.37 | 7.18 | 7.33 | 7.33 | 30,955 |
| Jan 02, 2023 | 6.99 | 7.21 | 6.99 | 7.14 | 7.14 | 20,091 |
| Dec 30, 2022 | 6.86 | 6.97 | 6.84 | 6.95 | 6.95 | 24,229 |
| Dec 29, 2022 | 6.56 | 6.91 | 6.54 | 6.86 | 6.86 | 42,153 |
| Dec 28, 2022 | 6.70 | 6.70 | 6.57 | 6.59 | 6.59 | 37,439 |
| Dec 27, 2022 | 6.70 | 6.86 | 6.59 | 6.61 | 6.61 | 24,755 |
| Dec 23, 2022 | 6.63 | 6.76 | 6.48 | 6.64 | 6.64 | 56,765 |
| Dec 22, 2022 | 6.70 | 6.80 | 6.49 | 6.57 | 6.57 | 38,179 |
| Dec 21, 2022 | 6.70 | 6.80 | 6.69 | 6.76 | 6.76 | 26,176 |
| Dec 20, 2022 | 6.66 | 6.80 | 6.55 | 6.71 | 6.71 | 49,577 |
| Dec 19, 2022 | 6.80 | 6.89 | 6.70 | 6.82 | 6.82 | 30,619 |
| Dec 16, 2022 | 6.80 | 6.91 | 6.72 | 6.80 | 6.80 | 78,071 |
| Dec 15, 2022 | 7.03 | 7.10 | 6.79 | 6.79 | 6.79 | 64,669 |
| Dec 14, 2022 | 7.10 | 7.20 | 7.06 | 7.09 | 7.09 | 25,268 |
| Dec 13, 2022 | 7.21 | 7.36 | 7.13 | 7.16 | 7.16 | 54,934 |
| Dec 12, 2022 | 7.32 | 7.32 | 7.11 | 7.27 | 7.27 | 38,649 |
| Dec 09, 2022 | 7.28 | 7.43 | 7.20 | 7.37 | 7.37 | 42,123 |
| Dec 08, 2022 | 7.16 | 7.26 | 7.08 | 7.22 | 7.22 | 22,169 |
| Dec 07, 2022 | 7.34 | 7.34 | 7.16 | 7.16 | 7.16 | 44,547 |
| Dec 06, 2022 | 7.50 | 7.53 | 7.32 | 7.36 | 7.36 | 40,971 |
| Dec 05, 2022 | 7.53 | 7.55 | 7.34 | 7.43 | 7.43 | 31,879 |
| Dec 02, 2022 | 7.50 | 7.62 | 7.42 | 7.57 | 7.57 | 32,499 |
| Dec 01, 2022 | 7.39 | 7.60 | 7.34 | 7.55 | 7.55 | 29,011 |
| Nov 30, 2022 | 7.33 | 7.38 | 7.20 | 7.34 | 7.34 | 59,972 |
| Nov 29, 2022 | 7.45 | 7.58 | 7.36 | 7.36 | 7.36 | 36,780 |
| Nov 28, 2022 | 7.35 | 7.49 | 7.26 | 7.45 | 7.45 | 33,142 |
| Nov 25, 2022 | 7.39 | 7.46 | 7.24 | 7.43 | 7.43 | 23,576 |
| Nov 24, 2022 | 7.38 | 7.44 | 7.31 | 7.39 | 7.39 | 12,038 |
| Nov 23, 2022 | 7.30 | 7.34 | 7.12 | 7.25 | 7.25 | 19,777 |
| Nov 22, 2022 | 7.32 | 7.35 | 7.18 | 7.28 | 7.28 | 22,361 |
| Nov 21, 2022 | 7.34 | 7.41 | 7.28 | 7.32 | 7.32 | 26,317 |
| Nov 18, 2022 | 7.14 | 7.39 | 7.14 | 7.39 | 7.39 | 23,991 |
| Nov 17, 2022 | 7.18 | 7.21 | 7.05 | 7.14 | 7.14 | 25,625 |
| Nov 16, 2022 | 7.41 | 7.42 | 7.09 | 7.11 | 7.11 | 27,859 |
| Nov 15, 2022 | 7.61 | 7.61 | 7.36 | 7.47 | 7.47 | 27,744 |
| Nov 14, 2022 | 7.86 | 7.88 | 7.58 | 7.65 | 7.65 | 54,622 |
| Nov 11, 2022 | 7.49 | 7.86 | 7.43 | 7.85 | 7.85 | 96,645 |
| Nov 10, 2022 | 7.30 | 7.53 | 7.03 | 7.53 | 7.53 | 63,094 |
| Nov 09, 2022 | 7.14 | 7.25 | 7.10 | 7.25 | 7.25 | 27,230 |
| Nov 08, 2022 | 7.28 | 7.28 | 7.11 | 7.22 | 7.22 | 40,455 |
| Nov 07, 2022 | 6.98 | 7.45 | 6.78 | 7.32 | 7.32 | 100,357 |
| Nov 04, 2022 | 6.90 | 7.10 | 6.67 | 6.95 | 6.95 | 159,037 |
| Nov 03, 2022 | 7.17 | 7.17 | 6.86 | 6.92 | 6.92 | 43,837 |
| Nov 02, 2022 | 7.28 | 7.28 | 7.01 | 7.16 | 7.16 | 35,662 |
| Nov 01, 2022 | 7.30 | 7.36 | 7.16 | 7.29 | 7.29 | 30,697 |
| Oct 31, 2022 | 7.16 | 7.26 | 7.05 | 7.24 | 7.24 | 33,855 |
| Oct 28, 2022 | 7.14 | 7.21 | 6.99 | 7.11 | 7.11 | 35,413 |
| Oct 27, 2022 | 7.22 | 7.26 | 7.07 | 7.18 | 7.18 | 28,120 |
| Oct 26, 2022 | 7.15 | 7.33 | 7.07 | 7.29 | 7.29 | 59,495 |
| Oct 25, 2022 | 7.13 | 7.24 | 6.91 | 7.20 | 7.20 | 38,861 |
| Oct 24, 2022 | 7.14 | 7.18 | 6.97 | 7.12 | 7.12 | 40,283 |
| Oct 21, 2022 | 6.93 | 7.01 | 6.83 | 6.99 | 6.99 | 32,579 |
| Oct 20, 2022 | 7.07 | 7.10 | 6.84 | 7.03 | 7.03 | 33,246 |
| Oct 19, 2022 | 7.19 | 7.19 | 6.89 | 7.01 | 7.01 | 32,913 |
| Oct 18, 2022 | 7.07 | 7.16 | 6.82 | 7.09 | 7.09 | 71,775 |
| Oct 17, 2022 | 6.76 | 6.93 | 6.64 | 6.93 | 6.93 | 37,511 |
| Oct 14, 2022 | 6.76 | 6.90 | 6.62 | 6.64 | 6.64 | 38,285 |
| Oct 13, 2022 | 6.40 | 6.76 | 6.38 | 6.73 | 6.73 | 92,530 |
| Oct 12, 2022 | 6.35 | 6.50 | 6.24 | 6.49 | 6.49 | 69,598 |
| Oct 11, 2022 | 6.25 | 6.48 | 6.19 | 6.43 | 6.43 | 71,649 |
| Oct 10, 2022 | 6.18 | 6.41 | 6.18 | 6.28 | 6.28 | 62,345 |
| Oct 07, 2022 | 6.36 | 6.41 | 6.22 | 6.34 | 6.34 | 28,214 |
| Oct 06, 2022 | 6.23 | 6.34 | 6.20 | 6.30 | 6.30 | 34,687 |
| Oct 05, 2022 | 6.39 | 6.39 | 6.04 | 6.16 | 6.16 | 40,114 |
| Oct 04, 2022 | 6.11 | 6.39 | 6.09 | 6.36 | 6.36 | 48,336 |
| Oct 03, 2022 | 5.84 | 6.08 | 5.72 | 6.05 | 6.05 | 61,984 |
| Sep 30, 2022 | 5.80 | 5.95 | 5.80 | 5.93 | 5.93 | 78,419 |
| Sep 29, 2022 | 6.25 | 6.25 | 5.78 | 5.84 | 5.84 | 54,958 |
| Sep 28, 2022 | 6.22 | 6.34 | 5.99 | 6.30 | 6.30 | 70,778 |
| Sep 27, 2022 | 6.33 | 6.41 | 6.22 | 6.22 | 6.22 | 43,364 |
| Sep 26, 2022 | 6.15 | 6.43 | 6.15 | 6.28 | 6.28 | 42,339 |
| Sep 23, 2022 | 6.53 | 6.53 | 6.17 | 6.20 | 6.20 | 108,845 |
| Sep 22, 2022 | 6.80 | 6.84 | 6.60 | 6.63 | 6.63 | 26,446 |
| Sep 21, 2022 | 6.76 | 6.82 | 6.63 | 6.80 | 6.80 | 25,577 |
| Sep 20, 2022 | 6.82 | 6.93 | 6.75 | 6.80 | 6.80 | 65,355 |
| Sep 19, 2022 | 6.76 | 6.81 | 6.63 | 6.77 | 6.77 | 50,547 |
| Sep 16, 2022 | 6.80 | 6.89 | 6.52 | 6.86 | 6.86 | 97,606 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
