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

ElringKlinger AG (ZIL2.MU)

Munich - Munich Delayed Price. Currency in EUR
7.20+0.05 (+0.70%)
At close: 08:00AM CET
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20227.207.207.207.207.20800
Dec 08, 20227.157.157.157.157.15-
Dec 07, 20227.307.307.307.307.30-
Dec 06, 20227.397.397.397.397.39-
Dec 05, 20227.497.497.417.417.41800
Dec 02, 20227.497.497.497.497.49-
Dec 01, 20227.417.417.417.417.41-
Nov 30, 20227.327.327.327.327.32-
Nov 29, 20227.427.427.427.427.42-
Nov 28, 20227.367.367.367.367.36-
Nov 25, 20227.357.357.357.357.35-
Nov 24, 20227.247.247.247.247.24-
Nov 23, 20227.247.247.247.247.24-
Nov 22, 20227.307.307.307.307.30-
Nov 21, 20227.367.367.367.367.36-
Nov 18, 20227.147.147.147.147.14-
Nov 17, 20227.097.097.097.097.09-
Nov 16, 20227.307.307.307.307.30-
Nov 15, 20227.617.617.617.617.61-
Nov 14, 20227.797.797.797.797.79-
Nov 11, 20227.407.717.407.717.71200
Nov 10, 20227.167.167.167.167.16-
Nov 09, 20227.147.147.147.147.14-
Nov 08, 20227.287.287.287.287.28-
Nov 07, 20226.917.366.917.367.361,250
Nov 04, 20226.906.906.906.906.90-
Nov 03, 20227.157.157.157.157.15-
Nov 02, 20227.187.187.187.187.18-
Nov 01, 20227.247.247.247.247.24-
Oct 31, 20227.147.147.147.147.14-
Oct 28, 20227.047.047.047.047.04-
Oct 27, 20227.167.167.167.167.16-
Oct 26, 20227.147.147.147.147.14-
Oct 25, 20227.087.087.087.087.08-
Oct 24, 20226.976.976.976.976.97-
Oct 21, 20226.976.976.976.976.97-
Oct 20, 20226.916.916.916.916.91-
Oct 19, 20227.077.077.077.077.07-
Oct 18, 20226.986.986.986.986.98-
Oct 17, 20226.606.606.606.606.60-
Oct 14, 20226.726.726.576.586.5871
Oct 13, 20226.436.436.436.436.43-
Oct 12, 20226.356.356.356.356.35-
Oct 11, 20226.236.236.236.236.23-
Oct 10, 20226.206.206.206.206.20-
Oct 07, 20226.246.246.246.246.24-
Oct 06, 20226.186.186.186.186.18-
Oct 05, 20226.306.306.306.306.30-
Oct 04, 20226.056.266.056.266.26500
Oct 03, 20225.765.765.765.765.76-
Sep 30, 20225.785.785.785.785.78-
Sep 29, 20226.286.286.286.286.28-
Sep 28, 20226.146.246.146.246.2460
Sep 27, 20226.306.326.306.326.32500
Sep 26, 20226.186.366.186.216.213,340
Sep 23, 20226.606.606.606.606.60-
Sep 22, 20226.666.666.666.666.66-
Sep 21, 20226.726.726.726.726.72-
Sep 20, 20226.766.766.766.766.76-
Sep 19, 20226.806.806.806.806.80-
Sep 16, 20226.616.616.616.616.61-
Sep 15, 20226.696.696.696.696.69-
Sep 14, 20226.746.746.746.746.74-
Sep 13, 20227.077.077.077.077.07-
Sep 12, 20226.976.976.976.976.97-
Sep 09, 20226.726.726.726.726.72-
Sep 08, 20226.946.946.946.946.94-
Sep 07, 20226.756.756.756.756.75-
Sep 06, 20226.646.646.646.646.64-
Sep 05, 20226.796.796.796.796.79-
Sep 02, 20226.756.866.756.866.8640
Sep 01, 20227.007.007.007.007.00-
Aug 31, 20227.197.287.197.287.2830
Aug 30, 20227.227.227.227.227.22120
Aug 29, 20226.906.906.906.906.90-
Aug 26, 20227.227.226.986.986.98200
Aug 25, 20227.267.267.267.267.26-
Aug 24, 20227.167.167.167.167.161,000
Aug 23, 20227.187.187.187.187.18-
Aug 22, 20227.687.687.347.347.34544
Aug 19, 20227.957.957.957.957.95-
Aug 18, 20227.957.957.957.957.95-
Aug 17, 20228.288.288.288.288.28-
Aug 16, 20228.158.158.158.158.15-
Aug 15, 20228.418.418.418.418.41-
Aug 12, 20228.298.378.298.378.37300
Aug 11, 20228.188.188.188.188.18-
Aug 10, 20227.917.917.917.917.91-
Aug 09, 20228.108.108.108.108.10-
Aug 08, 20228.028.028.028.028.02-
Aug 05, 20228.038.038.038.038.03-
Aug 04, 20228.228.348.228.348.341,000
Aug 03, 20227.707.707.707.707.70-
Aug 02, 20227.787.787.787.787.78-
Aug 01, 20227.907.907.907.907.90135
Jul 29, 20227.537.537.537.537.53-
Jul 28, 20227.417.417.417.417.41-
Jul 27, 20227.227.227.227.227.22-
Jul 26, 20227.597.597.597.597.59-
Jul 25, 20227.667.667.667.667.66-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement