Elringklinger AG (0MG5) Share Price

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

Date Open High Low Close* Volume
20/02/2018 16.48p 16.52p 16.03p 16.37p 0
19/02/2018 16.76p 16.76p 16.43p 16.50p 39
16/02/2018 17.17p 17.18p 16.76p 16.76p 0
15/02/2018 17.27p 17.27p 17.02p 17.02p 329
14/02/2018 16.83p 17.17p 16.78p 17.17p 487
13/02/2018 16.88p 16.88p 16.61p 16.71p 0
12/02/2018 16.91p 17.00p 16.53p 16.61p 0
09/02/2018 16.93p 17.05p 16.75p 16.92p 15185
08/02/2018 17.75p 17.75p 16.83p 16.91p 20074
07/02/2018 17.30p 17.73p 17.25p 17.72p 0
06/02/2018 17.19p 17.25p 17.10p 17.25p 170
05/02/2018 17.24p 17.31p 17.21p 17.31p 3500
02/02/2018 18.17p 18.16p 17.68p 17.78p 0
01/02/2018 18.74p 18.88p 18.16p 18.16p 170
31/01/2018 19.10p 19.10p 18.69p 18.69p 18872
30/01/2018 19.25p 19.25p 18.99p 18.99p 12310
29/01/2018 18.91p 19.44p 18.91p 19.43p 30788
26/01/2018 18.91p 19.35p 18.91p 19.35p 14764
25/01/2018 18.36p 19.09p 18.36p 18.82p 20619
24/01/2018 18.36p 18.39p 18.26p 18.35p 0
23/01/2018 18.34p 18.35p 18.34p 18.34p 10
22/01/2018 18.29p 18.29p 18.03p 18.26p 25433
19/01/2018 18.11p 18.37p 18.11p 18.23p 1014
18/01/2018 18.23p 18.23p 18.05p 18.08p 3244
17/01/2018 18.42p 18.60p 17.96p 18.15p 18239
16/01/2018 18.67p 18.70p 18.39p 18.49p 0
15/01/2018 18.68p 18.72p 18.50p 18.61p 0
12/01/2018 18.57p 18.68p 18.47p 18.60p 1350
11/01/2018 18.79p 18.79p 18.47p 18.49p 2005
10/01/2018 18.93p 18.93p 18.65p 18.65p 13
09/01/2018 18.92p 19.06p 18.83p 18.98p 12476
08/01/2018 18.64p 19.40p 18.50p 18.85p 20595
05/01/2018 18.66p 18.66p 18.39p 18.50p 665
04/01/2018 18.44p 18.72p 18.44p 18.64p 93
03/01/2018 18.17p 18.34p 18.17p 18.33p 463
02/01/2018 18.67p 18.67p 18.16p 18.17p 51794
29/12/2017 18.68p 18.72p 18.54p 18.58p 849
28/12/2017 18.57p 18.77p 18.39p 18.71p 29181
27/12/2017 18.41p 18.58p 17.98p 18.56p 6956
22/12/2017 17.63p 18.47p 17.63p 18.47p 2173
21/12/2017 16.70p 17.63p 16.58p 17.63p 20512
20/12/2017 15.48p 16.99p 15.48p 16.70p 32106
19/12/2017 15.64p 15.64p 15.40p 15.49p 0
18/12/2017 15.42p 15.65p 15.42p 15.64p 1937
15/12/2017 15.33p 15.40p 15.24p 15.32p 21599
14/12/2017 15.47p 15.51p 15.35p 15.48p 6534
13/12/2017 15.37p 15.47p 15.37p 15.47p 94
12/12/2017 15.65p 15.65p 15.44p 15.44p 3196
11/12/2017 15.74p 15.74p 15.61p 15.73p 5682
08/12/2017 15.72p 15.72p 15.59p 15.66p 10547
07/12/2017 15.65p 15.70p 15.55p 15.70p 12541
06/12/2017 15.78p 15.79p 15.61p 15.67p 1213
05/12/2017 15.82p 15.90p 15.65p 15.88p 5695
04/12/2017 15.94p 16.07p 15.77p 15.88p 57297
01/12/2017 15.85p 15.91p 15.68p 15.90p 7156
30/11/2017 15.43p 15.91p 15.40p 15.88p 55341
29/11/2017 15.63p 15.63p 15.25p 15.53p 23060
28/11/2017 14.94p 15.53p 14.94p 15.53p 24762
27/11/2017 14.06p 14.66p 14.06p 14.52p 12736
24/11/2017 14.11p 14.12p 14.04p 14.04p 8230
23/11/2017 14.16p 14.16p 14.06p 14.06p 902
22/11/2017 14.22p 14.22p 14.10p 14.17p 5187
21/11/2017 14.23p 14.23p 14.14p 14.19p 322
20/11/2017 14.17p 14.23p 14.17p 14.19p 5010
17/11/2017 14.22p 14.40p 14.01p 14.24p 0
16/11/2017 14.23p 14.23p 14.02p 14.14p 20435
15/11/2017 14.02p 14.10p 13.93p 14.07p 12126
14/11/2017 13.94p 14.13p 13.77p 13.97p 0
13/11/2017 13.87p 13.97p 13.83p 13.85p 4946
10/11/2017 13.88p 13.88p 13.69p 13.75p 324
09/11/2017 14.05p 14.05p 13.57p 13.57p 6133
08/11/2017 14.29p 14.29p 13.61p 13.61p 16831
07/11/2017 15.05p 15.05p 14.10p 14.22p 23952
06/11/2017 15.13p 15.18p 15.02p 15.08p 18116
03/11/2017 15.11p 15.31p 15.00p 15.06p 10866
02/11/2017 15.05p 15.10p 14.85p 15.04p 841
01/11/2017 15.05p 15.11p 14.97p 15.05p 8624
31/10/2017 14.97p 14.90p 14.90p 14.90p 0
30/10/2017 14.97p 14.97p 14.90p 14.90p 51
27/10/2017 15.06p 15.06p 14.82p 14.93p 4169
26/10/2017 14.94p 14.94p 14.87p 14.89p 979
25/10/2017 15.02p 15.21p 14.73p 14.89p 0
24/10/2017 15.06p 15.06p 14.94p 14.94p 411
23/10/2017 14.99p 15.19p 14.78p 15.01p 0
20/10/2017 15.27p 15.27p 14.93p 14.93p 6774
19/10/2017 15.81p 15.81p 15.19p 15.23p 290
18/10/2017 15.37p 15.75p 15.37p 15.67p 4498
17/10/2017 15.40p 15.63p 15.16p 15.39p 0
16/10/2017 15.41p 15.45p 15.41p 15.42p 88
13/10/2017 15.61p 15.78p 15.11p 15.35p 2290
12/10/2017 15.43p 15.50p 15.31p 15.50p 640
11/10/2017 15.31p 15.51p 15.27p 15.35p 53
10/10/2017 15.45p 15.65p 15.27p 15.31p 2
09/10/2017 15.57p 15.78p 15.38p 15.45p 40
06/10/2017 15.45p 15.95p 15.40p 15.51p 259
05/10/2017 15.35p 15.54p 15.27p 15.43p 2066
04/10/2017 15.61p 15.79p 15.11p 15.36p 3500
03/10/2017 15.83p 15.56p 15.56p 15.56p 0
02/10/2017 15.83p 16.01p 15.32p 15.56p 12415
29/09/2017 15.87p 16.06p 15.55p 15.80p 3239
28/09/2017 15.57p 15.83p 15.56p 15.78p 7643
27/09/2017 15.86p 16.08p 15.49p 15.56p 17109
26/09/2017 16.00p 16.25p 15.85p 15.85p 2076
25/09/2017 15.97p 16.24p 15.97p 16.11p 11279
22/09/2017 16.26p 16.48p 15.79p 16.15p 5826
21/09/2017 16.23p 16.42p 16.01p 16.25p 1355
20/09/2017 16.25p 16.49p 15.99p 16.26p 890
19/09/2017 16.38p 16.60p 16.03p 16.28p 689
18/09/2017 16.53p 16.74p 16.28p 16.34p 15828
15/09/2017 16.38p 16.59p 16.29p 16.55p 1383
14/09/2017 16.17p 16.36p 16.08p 16.29p 61
13/09/2017 16.02p 16.26p 16.01p 16.08p 2986
12/09/2017 15.83p 16.10p 15.83p 16.01p 4461
11/09/2017 16.04p 16.22p 15.61p 15.88p 4283
08/09/2017 15.77p 16.11p 15.74p 15.97p 27391
07/09/2017 15.39p 15.88p 15.37p 15.74p 10077
06/09/2017 15.15p 15.37p 15.10p 15.37p 12
05/09/2017 14.95p 15.27p 14.87p 15.10p 9526
04/09/2017 14.73p 14.95p 14.73p 14.95p 1286
01/09/2017 14.66p 14.85p 14.56p 14.73p 3418
31/08/2017 14.71p 15.13p 14.26p 14.56p 0
30/08/2017 14.91p 15.13p 14.85p 15.13p 242
29/08/2017 15.14p 15.34p 14.70p 14.85p 155
25/08/2017 15.38p 15.55p 15.13p 15.13p 1817
24/08/2017 15.26p 15.44p 15.13p 15.35p 5193
23/08/2017 15.34p 15.38p 15.26p 15.26p 12
22/08/2017 14.95p 15.38p 14.97p 15.38p 253
21/08/2017 15.06p 15.27p 15.06p 15.06p 240
18/08/2017 15.06p 15.28p 15.02p 15.10p 13
17/08/2017 15.23p 15.47p 15.07p 15.07p 2831
16/08/2017 15.19p 15.35p 15.03p 15.19p 0
15/08/2017 15.25p 15.43p 14.85p 15.06p 0
14/08/2017 15.19p 15.44p 15.10p 15.15p 929
11/08/2017 14.94p 15.19p 14.91p 15.19p 13691
10/08/2017 15.33p 15.55p 14.80p 15.02p 514
09/08/2017 15.17p 15.38p 15.10p 15.30p 40346
08/08/2017 14.46p 15.37p 14.16p 15.10p 61322
07/08/2017 15.36p 15.56p 13.93p 14.16p 23896
04/08/2017 15.02p 15.22p 14.95p 15.02p 1696
03/08/2017 14.89p 15.11p 14.79p 14.95p 9280
02/08/2017 15.10p 15.28p 14.68p 14.81p 6270
01/08/2017 14.78p 15.19p 14.68p 15.01p 3013
31/07/2017 15.08p 15.32p 14.55p 14.77p 7329
28/07/2017 15.58p 15.53p 15.15p 15.15p 357
27/07/2017 16.19p 16.49p 15.52p 15.52p 7297
26/07/2017 16.68p 16.89p 16.02p 16.18p 331
25/07/2017 16.95p 17.16p 16.45p 16.63p 1959
24/07/2017 17.05p 17.31p 16.63p 16.93p 4771
21/07/2017 17.60p 17.60p 17.09p 17.10p 990
20/07/2017 17.61p 17.87p 17.35p 17.58p 10352
19/07/2017 17.34p 17.58p 17.25p 17.35p 3810
18/07/2017 17.64p 17.93p 17.30p 17.32p 3357
17/07/2017 17.55p 17.76p 17.48p 17.66p 3481
14/07/2017 17.44p 17.68p 17.08p 17.48p 2657
13/07/2017 17.32p 17.58p 17.17p 17.42p 1321
12/07/2017 17.27p 17.36p 17.09p 17.36p 4401
11/07/2017 17.41p 17.60p 17.28p 17.29p 19382
10/07/2017 17.28p 17.50p 17.16p 17.28p 17
07/07/2017 17.26p 17.51p 17.14p 17.16p 5285
06/07/2017 17.35p 17.59p 17.22p 17.23p 1308
05/07/2017 17.28p 17.48p 17.15p 17.28p 57617
04/07/2017 17.22p 17.43p 17.08p 17.22p 804
03/07/2017 16.83p 17.18p 16.77p 17.18p 10470
30/06/2017 16.84p 17.05p 16.67p 16.77p 168
29/06/2017 17.17p 17.41p 16.56p 16.82p 14
28/06/2017 17.18p 17.43p 16.99p 17.07p 700
27/06/2017 17.52p 17.84p 16.98p 17.19p 495
26/06/2017 17.50p 18.08p 17.49p 17.67p 848
23/06/2017 17.39p 17.56p 17.20p 17.49p 1305
22/06/2017 17.32p 17.36p 17.17p 17.27p 0
21/06/2017 17.40p 17.61p 17.11p 17.30p 0
20/06/2017 17.36p 17.53p 17.14p 17.42p 0
19/06/2017 16.74p 17.25p 16.67p 17.25p 0
16/06/2017 16.82p 16.82p 16.58p 16.67p 1314
15/06/2017 17.17p 17.17p 16.80p 16.84p 12676
14/06/2017 17.24p 17.24p 17.18p 17.24p 1443
13/06/2017 17.16p 17.22p 17.00p 17.02p 4059
12/06/2017 17.61p 17.61p 17.17p 17.17p 1589
09/06/2017 17.84p 17.84p 17.58p 17.60p 4118
08/06/2017 17.91p 17.91p 17.76p 17.82p 2773
07/06/2017 17.92p 17.92p 17.82p 17.86p 803
06/06/2017 18.04p 18.04p 17.92p 17.94p 5875
05/06/2017 17.71p 18.03p 18.03p 18.03p 0
02/06/2017 17.71p 18.30p 17.58p 18.03p 0
01/06/2017 17.50p 17.64p 17.50p 17.58p 616
31/05/2017 17.74p 17.75p 17.44p 17.49p 3608
30/05/2017 18.08p 18.08p 17.71p 17.76p 3479
26/05/2017 18.01p 18.01p 17.75p 17.75p 2896
25/05/2017 18.07p 18.07p 17.84p 17.92p 3368
24/05/2017 18.06p 18.06p 17.92p 17.96p 4549
23/05/2017 17.99p 18.22p 17.99p 18.04p 3903
22/05/2017 18.00p 18.00p 17.86p 17.86p 1060
19/05/2017 17.83p 18.14p 17.83p 17.94p 2949
18/05/2017 18.08p 18.08p 17.39p 17.68p 8371
17/05/2017 17.88p 18.04p 17.88p 18.00p 5546
16/05/2017 18.53p 18.53p 18.22p 18.42p 6932
15/05/2017 18.58p 18.58p 18.42p 18.48p 4338
12/05/2017 18.55p 18.79p 18.51p 18.54p 6264
11/05/2017 19.07p 19.07p 18.59p 18.64p 6146
10/05/2017 20.14p 20.14p 18.91p 18.91p 15206

*Close Price adjusted for both dividends and splits