Elringklinger AG (0MG5) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Elringklinger AG

Date Open High Low Close* Volume
20/09/2019 6.57p 6.80p 6.57p 6.73p 1074
19/09/2019 6.26p 6.53p 6.26p 6.53p 1126
18/09/2019 6.12p 6.26p 6.12p 6.20p 1765
17/09/2019 5.89p 6.04p 5.89p 6.04p 365
16/09/2019 5.56p 5.89p 5.56p 5.86p 5208
13/09/2019 5.38p 5.58p 5.26p 5.58p 0
12/09/2019 5.49p 5.49p 5.24p 5.32p 180
11/09/2019 5.36p 5.44p 5.36p 5.43p 140
10/09/2019 5.37p 5.55p 5.26p 5.37p 0
09/09/2019 5.01p 5.34p 5.01p 5.34p 1210
06/09/2019 4.91p 4.93p 4.88p 4.93p 2
05/09/2019 4.82p 4.94p 4.79p 4.94p 100
04/09/2019 4.69p 4.80p 4.69p 4.77p 680
03/09/2019 4.78p 4.87p 4.67p 4.68p 0
02/09/2019 4.86p 4.86p 4.75p 4.75p 19
30/08/2019 4.94p 4.94p 4.77p 4.86p 473
29/08/2019 4.79p 4.94p 4.79p 4.88p 58
28/08/2019 4.72p 4.88p 4.72p 4.85p 152
27/08/2019 4.66p 4.76p 4.66p 4.70p 5
23/08/2019 4.91p 4.91p 4.76p 4.76p 880
22/08/2019 4.76p 4.89p 4.66p 4.89p 641
21/08/2019 4.80p 4.88p 4.70p 4.74p 420
20/08/2019 4.59p 4.78p 4.55p 4.78p 26
19/08/2019 4.41p 4.49p 4.41p 4.47p 90
16/08/2019 4.41p 4.44p 4.41p 4.42p 19
15/08/2019 4.55p 4.55p 4.39p 4.40p 559
14/08/2019 4.67p 4.67p 4.46p 4.51p 807
13/08/2019 4.59p 4.85p 4.59p 4.64p 250
12/08/2019 4.66p 4.70p 4.66p 4.68p 74
09/08/2019 4.63p 4.75p 4.63p 4.66p 1398
08/08/2019 4.80p 4.80p 4.55p 4.68p 529
07/08/2019 4.84p 4.84p 4.69p 4.69p 1882
06/08/2019 4.84p 4.93p 4.84p 4.93p 1146
05/08/2019 4.91p 4.91p 4.82p 4.87p 6269
02/08/2019 5.09p 5.09p 4.86p 4.89p 10130
01/08/2019 5.14p 5.16p 5.07p 5.14p 0
31/07/2019 5.11p 5.18p 5.11p 5.13p 0
30/07/2019 5.18p 5.26p 5.07p 5.13p 0
29/07/2019 5.24p 5.34p 5.14p 5.16p 0
26/07/2019 5.24p 5.34p 5.22p 5.29p 0
25/07/2019 5.38p 5.39p 5.29p 5.34p 0
24/07/2019 5.34p 5.45p 5.24p 5.31p 0
23/07/2019 5.28p 5.43p 5.18p 5.30p 0
22/07/2019 5.21p 5.30p 5.11p 5.28p 0
19/07/2019 5.22p 5.24p 5.08p 5.20p 0
18/07/2019 5.07p 5.18p 5.03p 5.18p 0
17/07/2019 5.35p 5.44p 5.12p 5.18p 0
16/07/2019 5.32p 5.41p 5.22p 5.36p 0
15/07/2019 5.23p 5.33p 5.23p 5.29p 372
12/07/2019 5.20p 5.20p 5.19p 5.20p 500
11/07/2019 5.25p 5.36p 5.14p 5.21p 0
10/07/2019 5.28p 5.34p 5.26p 5.30p 0
09/07/2019 5.36p 5.45p 5.19p 5.32p 0
08/07/2019 5.33p 5.46p 5.24p 5.34p 0
05/07/2019 5.30p 5.47p 5.20p 5.35p 0
04/07/2019 5.39p 5.39p 5.24p 5.24p 0
03/07/2019 5.26p 5.35p 5.18p 5.28p 0
02/07/2019 5.43p 5.53p 5.23p 5.28p 0
01/07/2019 5.82p 5.82p 5.35p 5.48p 0
28/06/2019 5.20p 5.42p 5.20p 5.35p 0
27/06/2019 5.22p 5.32p 5.11p 5.21p 0
26/06/2019 5.09p 5.25p 4.99p 5.23p 0
25/06/2019 5.16p 5.16p 5.03p 5.09p 15800
24/06/2019 5.34p 5.35p 5.11p 5.16p 0
21/06/2019 5.26p 5.28p 5.25p 5.25p 400350
20/06/2019 5.30p 5.43p 5.24p 5.26p 0
19/06/2019 5.30p 5.34p 5.26p 5.26p 400
18/06/2019 5.24p 5.38p 5.24p 5.34p 700
17/06/2019 5.14p 5.25p 5.14p 5.25p 101
14/06/2019 5.24p 5.24p 5.11p 5.11p 1036
13/06/2019 5.26p 5.36p 5.20p 5.22p 0
12/06/2019 5.30p 5.39p 5.20p 5.28p 0
11/06/2019 5.32p 5.35p 5.25p 5.25p 780
10/06/2019 5.21p 5.34p 5.34p 5.34p 0
07/06/2019 5.21p 5.34p 5.09p 5.34p 0
06/06/2019 5.42p 5.42p 5.15p 5.16p 11704
05/06/2019 5.55p 5.64p 5.34p 5.43p 15
04/06/2019 5.32p 5.62p 5.32p 5.57p 308
03/06/2019 5.63p 5.63p 5.35p 5.35p 12607
31/05/2019 5.63p 5.64p 5.46p 5.64p 21118
30/05/2019 5.80p 5.91p 5.64p 5.64p 23
29/05/2019 5.78p 5.88p 5.70p 5.72p 0
28/05/2019 5.68p 5.87p 5.68p 5.87p 77
24/05/2019 5.68p 5.77p 5.59p 5.70p 95
23/05/2019 5.68p 5.72p 5.68p 5.69p 67
22/05/2019 5.83p 5.83p 5.70p 5.70p 28
21/05/2019 5.68p 5.83p 5.55p 5.78p 41762
20/05/2019 5.95p 5.95p 5.82p 5.82p 571
17/05/2019 6.03p 6.14p 5.80p 5.98p 459
16/05/2019 6.01p 6.12p 5.90p 5.97p 2091
15/05/2019 5.87p 6.01p 5.68p 6.00p 1239
14/05/2019 5.95p 6.06p 5.80p 5.89p 1003
13/05/2019 6.03p 6.03p 5.89p 5.89p 15378
10/05/2019 5.80p 5.89p 5.63p 5.74p 0
09/05/2019 5.97p 6.07p 5.66p 5.76p 0
08/05/2019 6.14p 6.14p 5.87p 5.99p 436
07/05/2019 6.53p 6.53p 6.14p 6.14p 19000
03/05/2019 6.64p 6.76p 6.53p 6.59p 0
02/05/2019 6.78p 6.78p 6.63p 6.63p 377
01/05/2019 6.78p 6.72p 6.72p 6.72p 0
30/04/2019 6.78p 6.90p 6.64p 6.72p 0
29/04/2019 6.61p 6.73p 6.61p 6.73p 61
26/04/2019 6.60p 6.60p 6.57p 6.57p 25
25/04/2019 6.77p 6.80p 6.62p 6.62p 0
24/04/2019 7.03p 7.03p 6.80p 6.80p 10000
23/04/2019 7.01p 7.01p 6.98p 7.01p 24168
18/04/2019 6.88p 7.03p 6.83p 6.99p 10594
17/04/2019 6.63p 6.91p 6.63p 6.91p 43053
16/04/2019 6.34p 6.57p 6.32p 6.55p 55015
15/04/2019 6.26p 6.36p 6.26p 6.31p 729
12/04/2019 6.21p 6.27p 6.21p 6.24p 1085
11/04/2019 6.14p 6.22p 6.06p 6.21p 1467
10/04/2019 6.15p 6.18p 6.15p 6.18p 35
09/04/2019 6.34p 6.34p 6.14p 6.14p 5096
08/04/2019 6.36p 6.47p 6.22p 6.36p 0
05/04/2019 6.32p 6.32p 6.30p 6.31p 955
04/04/2019 6.34p 6.34p 6.25p 6.28p 35258
03/04/2019 6.18p 6.38p 6.18p 6.29p 51066
02/04/2019 6.16p 6.21p 6.15p 6.15p 0
01/04/2019 6.11p 6.26p 6.11p 6.18p 87726
29/03/2019 6.06p 6.14p 6.02p 6.02p 141
28/03/2019 6.20p 6.20p 5.95p 5.95p 606
27/03/2019 5.73p 6.14p 5.73p 6.14p 11100
26/03/2019 5.78p 5.78p 5.73p 5.74p 214
25/03/2019 5.84p 5.93p 5.74p 5.77p 1256
22/03/2019 5.96p 5.97p 5.82p 5.84p 0
21/03/2019 5.93p 5.93p 5.88p 5.88p 68
20/03/2019 6.03p 6.03p 5.89p 5.91p 4112
19/03/2019 6.01p 6.06p 5.97p 6.03p 18138
18/03/2019 5.92p 6.01p 5.92p 6.01p 22615
15/03/2019 6.01p 6.01p 5.92p 5.95p 52557
14/03/2019 5.97p 6.05p 5.97p 6.03p 11169
13/03/2019 6.01p 6.13p 5.90p 5.97p 0
12/03/2019 6.14p 6.14p 6.02p 6.02p 1023
11/03/2019 5.86p 6.14p 5.86p 6.11p 7676
08/03/2019 5.90p 5.90p 5.74p 5.81p 4274
07/03/2019 6.12p 6.12p 5.92p 5.92p 4213
06/03/2019 6.26p 6.26p 6.16p 6.17p 7349
05/03/2019 6.59p 6.59p 6.28p 6.30p 79
04/03/2019 6.42p 6.60p 6.42p 6.55p 371
01/03/2019 6.42p 6.49p 6.42p 6.48p 14
28/02/2019 6.49p 6.49p 6.34p 6.35p 308
27/02/2019 6.30p 6.55p 6.30p 6.51p 3500
26/02/2019 6.22p 6.37p 6.09p 6.37p 0
25/02/2019 6.30p 6.35p 6.16p 6.22p 445
22/02/2019 6.47p 6.47p 6.27p 6.32p 1678
21/02/2019 6.41p 6.41p 6.08p 6.34p 35816
20/02/2019 6.78p 6.78p 6.32p 6.39p 134623
19/02/2019 7.29p 7.29p 7.13p 7.13p 7149
18/02/2019 7.27p 7.31p 7.20p 7.24p 2338
15/02/2019 6.90p 7.70p 6.90p 7.32p 28071
14/02/2019 6.87p 6.87p 6.84p 6.87p 233
13/02/2019 7.03p 7.05p 6.89p 6.89p 11830
12/02/2019 6.96p 7.07p 6.96p 6.97p 130
11/02/2019 6.97p 6.97p 6.80p 6.89p 2756
08/02/2019 7.28p 7.28p 6.82p 6.88p 20482
07/02/2019 7.65p 7.66p 7.34p 7.40p 33876
06/02/2019 7.34p 7.65p 7.34p 7.63p 15594
05/02/2019 7.45p 7.45p 7.36p 7.38p 39
04/02/2019 7.57p 7.57p 7.42p 7.42p 7301
01/02/2019 7.70p 7.70p 7.51p 7.54p 3761
31/01/2019 7.84p 7.91p 7.68p 7.70p 16608
30/01/2019 7.86p 7.86p 7.84p 7.84p 321
29/01/2019 8.12p 8.12p 7.88p 7.88p 8976
28/01/2019 8.07p 8.35p 7.97p 8.15p 17703
25/01/2019 7.78p 8.18p 7.78p 8.03p 19910
24/01/2019 7.57p 7.77p 7.57p 7.77p 10895
23/01/2019 7.45p 7.58p 7.43p 7.56p 531
22/01/2019 7.48p 7.48p 7.45p 7.45p 47
21/01/2019 7.75p 7.75p 7.46p 7.46p 6955
18/01/2019 7.57p 7.70p 7.57p 7.65p 1132
17/01/2019 7.74p 7.74p 7.47p 7.47p 8100
16/01/2019 7.73p 7.76p 7.72p 7.76p 1613
15/01/2019 7.70p 7.84p 7.70p 7.72p 430
14/01/2019 7.65p 7.68p 7.57p 7.68p 1567
11/01/2019 7.75p 7.84p 7.55p 7.61p 12482
10/01/2019 7.86p 7.86p 7.80p 7.80p 704
09/01/2019 7.74p 7.85p 7.74p 7.81p 151
08/01/2019 7.14p 7.72p 7.14p 7.67p 3501
07/01/2019 7.06p 7.13p 7.05p 7.06p 313
04/01/2019 6.86p 7.01p 6.83p 6.97p 982
03/01/2019 6.93p 6.93p 6.82p 6.83p 3324
02/01/2019 6.97p 6.97p 6.86p 6.86p 567
31/12/2018 6.78p 6.79p 6.79p 6.79p 0
28/12/2018 6.78p 6.90p 6.63p 6.79p 0
27/12/2018 6.75p 7.05p 6.75p 6.79p 57
24/12/2018 6.94p 6.83p 6.83p 6.83p 0
21/12/2018 6.94p 6.95p 6.80p 6.83p 271
20/12/2018 7.13p 7.13p 6.94p 6.94p 209
19/12/2018 7.20p 7.22p 7.16p 7.20p 660
18/12/2018 7.14p 7.32p 7.03p 7.17p 0
17/12/2018 7.41p 7.41p 7.12p 7.18p 6208
14/12/2018 7.49p 7.49p 7.32p 7.41p 20
13/12/2018 7.50p 7.63p 7.31p 7.51p 0
12/12/2018 7.49p 7.63p 7.29p 7.45p 3442
11/12/2018 7.33p 7.61p 7.20p 7.40p 0
10/12/2018 7.54p 7.54p 7.30p 7.32p 92
07/12/2018 7.28p 7.75p 7.24p 7.58p 0
06/12/2018 7.68p 7.81p 7.16p 7.24p 0
05/12/2018 7.59p 7.70p 7.59p 7.70p 1815

*Close Price adjusted for both dividends and splits