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

ElringKlinger AG (ZIL2.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
7.39+0.03 (+0.48%)
At close: 09:55PM CET
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20227.367.417.227.397.39-
Nov 24, 20227.267.437.197.367.361,400
Nov 23, 20227.257.267.077.247.241,100
Nov 22, 20227.307.347.207.267.263,377
Nov 21, 20227.437.437.287.347.349,173
Nov 18, 20227.147.387.117.377.372,000
Nov 17, 20227.097.187.057.147.14800
Nov 16, 20227.317.317.077.077.07-
Nov 15, 20227.637.647.267.287.281,710
Nov 14, 20227.887.887.557.597.592,210
Nov 11, 20227.417.847.417.827.822,620
Nov 10, 20227.247.487.027.267.262,520
Nov 09, 20227.167.267.077.267.262,100
Nov 08, 20227.367.367.097.167.162,800
Nov 07, 20226.997.366.917.287.28400
Nov 04, 20226.977.016.706.926.922,050
Nov 03, 20227.307.306.856.916.911,469
Nov 02, 20227.257.257.037.087.086,138
Nov 01, 20227.257.357.167.197.19300
Oct 31, 20227.137.227.057.207.20850
Oct 28, 20227.047.206.957.167.16150
Oct 27, 20227.147.267.057.087.08800
Oct 26, 20227.147.317.087.157.151,000
Oct 25, 20227.097.196.927.187.182,520
Oct 24, 20226.997.146.957.077.07800
Oct 21, 20226.987.016.827.007.00-
Oct 20, 20226.927.076.836.996.991,500
Oct 19, 20227.087.086.916.936.93100
Oct 18, 20226.957.156.917.077.073,400
Oct 17, 20226.646.936.606.936.93-
Oct 14, 20226.726.786.576.576.57350
Oct 13, 20226.426.716.426.686.681,000
Oct 12, 20226.366.496.226.446.44300
Oct 11, 20226.236.466.226.366.36-
Oct 10, 20226.226.496.166.266.261,325
Oct 07, 20226.256.416.236.246.24860
Oct 06, 20226.186.306.166.256.25660
Oct 05, 20226.286.326.056.146.142,900
Oct 04, 20226.056.326.056.326.32908
Oct 03, 20225.916.035.716.026.02800
Sep 30, 20225.805.955.795.885.881,740
Sep 29, 20226.266.285.785.825.829,065
Sep 28, 20226.166.346.006.336.333,289
Sep 27, 20226.316.396.146.166.164,440
Sep 26, 20226.176.396.176.266.26240
Sep 23, 20226.626.626.166.226.222,450
Sep 22, 20226.686.726.616.646.64-
Sep 21, 20226.746.796.646.696.692,400
Sep 20, 20226.766.926.706.756.751,250
Sep 19, 20226.896.896.616.766.764,900
Sep 16, 20226.626.866.526.836.83200
Sep 15, 20226.706.766.616.646.642,000
Sep 14, 20226.746.836.596.706.702,180
Sep 13, 20227.157.166.746.746.744,098
Sep 12, 20226.977.146.937.077.071,502
Sep 09, 20226.726.966.726.956.954,900
Sep 08, 20226.956.956.666.706.701,370
Sep 07, 20226.766.966.766.956.95-
Sep 06, 20226.656.876.656.766.761,560
Sep 05, 20226.806.806.606.646.643,890
Sep 02, 20226.766.976.766.846.84900
Sep 01, 20227.017.016.726.786.782,300
Aug 31, 20227.207.216.987.007.00962
Aug 30, 20227.137.317.117.147.14410
Aug 29, 20226.997.186.917.187.182,300
Aug 26, 20227.227.266.916.916.911,305
Aug 25, 20227.287.337.167.207.202,870
Aug 24, 20227.187.337.087.247.243,522
Aug 23, 20227.217.307.167.177.173,300
Aug 22, 20227.747.747.137.207.206,530
Aug 19, 20227.957.957.787.787.78700
Aug 18, 20227.978.027.937.997.9911
Aug 17, 20228.288.347.897.977.973,801
Aug 16, 20228.348.358.208.298.298,000
Aug 15, 20228.428.438.158.168.161,100
Aug 12, 20228.328.448.308.388.381,847
Aug 11, 20228.198.358.198.328.32851
Aug 10, 20227.918.217.868.198.193,172
Aug 09, 20228.118.287.927.937.933,400
Aug 08, 20228.028.238.028.078.074,800
Aug 05, 20228.058.057.888.038.032,702
Aug 04, 20228.228.358.028.038.039,120
Aug 03, 20227.728.097.708.028.0270
Aug 02, 20227.807.807.597.707.70400
Aug 01, 20227.817.937.807.807.801,000
Jul 29, 20227.567.837.567.807.801,620
Jul 28, 20227.387.557.377.557.551,950
Jul 27, 20227.237.387.207.387.381,100
Jul 26, 20227.597.597.187.207.20400
Jul 25, 20227.727.867.557.617.612,802
Jul 22, 20227.947.947.667.687.682,822
Jul 21, 20227.927.977.787.937.936,000
Jul 20, 20227.958.047.767.867.861,260
Jul 19, 20227.847.917.647.867.861,500
Jul 18, 20227.198.067.197.847.842,000
Jul 15, 20227.057.227.017.147.141,000
Jul 14, 20227.107.216.957.047.041,700
Jul 13, 20227.037.176.897.117.11100
Jul 12, 20227.137.146.867.037.034,105
Jul 11, 20227.417.427.147.187.184,311
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement