Elringklinger AG (0MG5) Share Price

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

Date Open High Low Close* Volume
09/05/2017 19.09p 20.34p 19.09p 20.24p 3796
08/05/2017 19.08p 19.09p 18.82p 18.82p 316
05/05/2017 19.05p 19.10p 18.89p 19.06p 1149
04/05/2017 18.91p 19.07p 18.91p 19.07p 2772
03/05/2017 18.77p 19.00p 18.68p 18.84p 15303
02/05/2017 18.38p 18.70p 18.35p 18.70p 10207
28/04/2017 18.22p 18.36p 18.22p 18.36p 2349
27/04/2017 18.34p 18.34p 18.11p 18.11p 6
26/04/2017 18.20p 18.25p 18.20p 18.24p 1367
25/04/2017 18.13p 18.23p 18.13p 18.23p 230
24/04/2017 17.96p 18.17p 17.96p 18.13p 2204
21/04/2017 17.79p 17.79p 17.66p 17.67p 165
20/04/2017 17.66p 17.79p 17.66p 17.76p 1291
19/04/2017 17.46p 17.80p 17.46p 17.62p 6444
18/04/2017 17.75p 17.75p 17.49p 17.49p 580
13/04/2017 17.74p 17.74p 17.56p 17.65p 864
12/04/2017 17.72p 17.72p 17.67p 17.69p 319
11/04/2017 17.64p 17.72p 17.51p 17.57p 1272
10/04/2017 17.75p 17.75p 17.63p 17.63p 3144
07/04/2017 17.66p 17.69p 17.50p 17.60p 1952
06/04/2017 17.47p 17.64p 17.38p 17.57p 16043
05/04/2017 17.60p 17.60p 17.29p 17.32p 3703
04/04/2017 17.93p 18.17p 17.52p 17.59p 4615
03/04/2017 18.05p 18.06p 17.97p 17.97p 98
31/03/2017 18.29p 18.33p 17.87p 18.31p 11455
30/03/2017 17.85p 18.57p 17.85p 18.51p 4439
29/03/2017 16.97p 17.12p 16.97p 17.10p 282
28/03/2017 16.55p 17.00p 16.55p 16.80p 830
27/03/2017 16.42p 16.42p 16.34p 16.41p 404
24/03/2017 16.63p 16.63p 16.36p 16.46p 7893
23/03/2017 16.19p 16.61p 16.19p 16.53p 2207
22/03/2017 16.42p 16.42p 16.16p 16.19p 4946
21/03/2017 16.81p 16.90p 16.51p 16.55p 2664
20/03/2017 16.65p 16.66p 16.56p 16.56p 5711
17/03/2017 16.66p 17.00p 16.36p 16.70p 0
16/03/2017 16.37p 16.73p 16.37p 16.66p 21560
15/03/2017 16.41p 16.41p 16.34p 16.38p 653
14/03/2017 16.50p 16.50p 16.38p 16.42p 550
13/03/2017 16.59p 16.65p 16.57p 16.61p 453
10/03/2017 16.70p 16.70p 16.63p 16.63p 217
09/03/2017 16.72p 16.91p 16.41p 16.69p 0
08/03/2017 16.69p 16.78p 16.69p 16.75p 1943
07/03/2017 16.70p 16.76p 16.62p 16.62p 266
06/03/2017 16.92p 16.92p 16.65p 16.67p 3316
03/03/2017 16.88p 16.88p 16.75p 16.75p 553
02/03/2017 17.00p 17.02p 16.98p 16.98p 4429
01/03/2017 17.15p 17.15p 17.05p 17.10p 172
28/02/2017 16.99p 17.06p 16.91p 16.92p 4695
27/02/2017 15.83p 16.15p 15.63p 16.15p 5879
24/02/2017 15.55p 15.82p 15.47p 15.82p 7555
23/02/2017 15.66p 15.67p 15.60p 15.67p 2878
22/02/2017 15.85p 15.85p 15.64p 15.68p 1627
21/02/2017 15.89p 15.89p 15.80p 15.82p 28225
20/02/2017 15.76p 16.00p 15.63p 15.73p 0
17/02/2017 15.84p 15.94p 15.67p 15.72p 4547
16/02/2017 16.13p 16.13p 15.89p 15.89p 4067
15/02/2017 16.22p 16.22p 16.15p 16.17p 5593
14/02/2017 16.33p 16.33p 16.23p 16.25p 9447
13/02/2017 16.05p 16.33p 16.05p 16.33p 9560
10/02/2017 15.98p 15.98p 15.94p 15.94p 8695
09/02/2017 16.01p 16.01p 15.80p 15.97p 2420
08/02/2017 15.99p 16.06p 15.93p 16.01p 2486
07/02/2017 15.96p 16.03p 15.93p 15.97p 25650
06/02/2017 15.95p 16.28p 15.95p 15.99p 3442
03/02/2017 16.36p 16.36p 16.03p 16.15p 380
02/02/2017 16.41p 16.57p 16.25p 16.25p 1717
01/02/2017 16.56p 16.60p 16.50p 16.57p 8662
31/01/2017 16.56p 16.80p 16.36p 16.40p 17685
30/01/2017 17.30p 17.30p 16.77p 16.77p 6633
27/01/2017 17.35p 17.47p 17.07p 17.45p 18683
26/01/2017 17.28p 17.34p 16.83p 17.18p 228
25/01/2017 17.06p 17.29p 17.06p 17.29p 559
24/01/2017 16.53p 16.84p 16.53p 16.84p 3971
23/01/2017 16.31p 16.41p 16.31p 16.37p 26232
20/01/2017 16.07p 16.42p 16.07p 16.39p 73063
19/01/2017 15.99p 16.17p 15.96p 16.12p 1762
18/01/2017 15.81p 16.09p 15.81p 15.85p 9657
17/01/2017 15.88p 16.13p 15.75p 16.13p 2000
16/01/2017 15.99p 16.00p 15.95p 15.98p 5028
13/01/2017 16.07p 16.27p 15.90p 16.18p 5972
12/01/2017 16.32p 16.32p 15.93p 15.96p 6566
11/01/2017 16.23p 16.47p 16.23p 16.42p 6093
10/01/2017 15.84p 16.01p 15.84p 16.01p 114
09/01/2017 16.34p 16.34p 15.77p 15.77p 29219
06/01/2017 16.33p 16.33p 16.17p 16.26p 5084
05/01/2017 16.39p 16.39p 16.26p 16.30p 17366
04/01/2017 16.43p 16.43p 16.25p 16.35p 7388
03/01/2017 16.38p 16.51p 16.38p 16.51p 24986
30/12/2016 15.76p 15.98p 15.68p 15.81p 0
29/12/2016 15.94p 15.94p 15.68p 15.68p 800
28/12/2016 15.84p 16.03p 15.84p 16.02p 3579
23/12/2016 15.75p 16.01p 15.66p 15.86p 0
22/12/2016 15.63p 15.81p 15.63p 15.81p 1463
21/12/2016 15.23p 15.48p 15.22p 15.40p 22765
20/12/2016 14.78p 15.12p 14.78p 15.07p 1435
19/12/2016 14.91p 14.98p 14.78p 14.84p 2099
16/12/2016 14.66p 14.91p 14.66p 14.88p 4082
15/12/2016 14.43p 14.56p 14.43p 14.55p 10943
14/12/2016 14.24p 14.36p 14.24p 14.29p 2016
13/12/2016 14.10p 14.27p 14.10p 14.24p 1494
12/12/2016 14.49p 14.49p 14.15p 14.16p 2860
09/12/2016 14.43p 14.49p 14.36p 14.47p 5598
08/12/2016 14.43p 14.53p 14.26p 14.38p 4914
07/12/2016 13.63p 14.30p 13.44p 14.18p 7793
06/12/2016 13.14p 13.32p 13.14p 13.32p 2693
05/12/2016 13.23p 13.29p 13.16p 13.29p 3879
02/12/2016 13.11p 13.13p 13.02p 13.06p 1893
01/12/2016 13.27p 13.33p 13.07p 13.11p 40049
30/11/2016 13.09p 13.30p 13.02p 13.19p 16579
29/11/2016 13.19p 13.19p 12.99p 12.99p 15418
28/11/2016 13.23p 13.26p 13.18p 13.19p 5642
25/11/2016 13.27p 13.35p 13.27p 13.35p 409
24/11/2016 13.29p 13.33p 13.27p 13.31p 1538
23/11/2016 13.41p 13.41p 13.25p 13.26p 534
22/11/2016 13.33p 13.38p 13.28p 13.32p 1634
21/11/2016 13.24p 13.24p 13.16p 13.22p 18740
18/11/2016 13.37p 13.37p 13.23p 13.27p 88526
17/11/2016 13.31p 13.41p 13.19p 13.19p 5594
16/11/2016 13.33p 13.34p 13.09p 13.31p 7532
15/11/2016 13.11p 13.43p 13.11p 13.41p 2852
14/11/2016 12.97p 13.11p 12.97p 13.06p 12818
11/11/2016 12.89p 13.04p 12.89p 13.01p 7175
10/11/2016 13.00p 13.03p 12.80p 12.80p 5054
09/11/2016 12.90p 13.10p 12.87p 12.90p 8413
08/11/2016 13.64p 13.74p 13.31p 13.38p 14418
07/11/2016 14.03p 14.34p 14.03p 14.20p 2094
04/11/2016 13.94p 13.98p 13.94p 13.98p 2882
03/11/2016 13.97p 14.31p 13.97p 14.05p 15618
02/11/2016 14.11p 14.11p 13.96p 14.06p 2394
01/11/2016 14.12p 14.16p 14.02p 14.15p 4803
31/10/2016 14.13p 14.20p 14.03p 14.04p 7406
28/10/2016 14.19p 14.28p 13.75p 14.11p 60563
27/10/2016 15.06p 15.09p 14.81p 14.82p 23570
26/10/2016 14.91p 15.02p 14.91p 14.91p 3915
25/10/2016 15.16p 15.16p 14.91p 15.00p 8851
24/10/2016 14.97p 15.12p 14.97p 15.12p 36602
21/10/2016 15.07p 15.12p 14.98p 14.98p 7491
20/10/2016 15.01p 15.14p 14.98p 15.06p 28534
19/10/2016 14.97p 15.09p 14.97p 15.09p 1552
18/10/2016 15.22p 15.23p 15.11p 15.13p 16716
17/10/2016 14.97p 15.21p 14.97p 15.21p 15495
14/10/2016 15.06p 15.13p 14.96p 14.97p 12443
13/10/2016 15.20p 15.20p 14.84p 14.84p 186
12/10/2016 15.49p 15.49p 15.43p 15.44p 1802
11/10/2016 15.62p 15.68p 15.48p 15.57p 74063
10/10/2016 15.53p 15.73p 15.53p 15.73p 4756
07/10/2016 15.65p 15.66p 15.61p 15.66p 9322
06/10/2016 16.02p 16.03p 15.77p 15.77p 49114
05/10/2016 16.00p 16.00p 15.89p 15.91p 55969
04/10/2016 15.88p 15.98p 15.86p 15.98p 4541
03/10/2016 15.79p 15.79p 15.69p 15.69p 0
30/09/2016 15.14p 15.81p 15.14p 15.69p 40113
29/09/2016 15.84p 15.84p 15.47p 15.59p 2879
28/09/2016 15.41p 15.49p 15.36p 15.42p 5551
27/09/2016 15.32p 15.32p 15.10p 15.20p 1670
26/09/2016 15.47p 15.47p 15.37p 15.38p 529
23/09/2016 15.95p 15.95p 15.75p 15.81p 4601
22/09/2016 16.12p 16.15p 15.95p 16.02p 4604
21/09/2016 15.80p 16.03p 15.77p 16.03p 1643
20/09/2016 15.60p 15.65p 15.47p 15.60p 1578
19/09/2016 15.39p 15.59p 15.39p 15.59p 5493
16/09/2016 15.43p 15.43p 15.10p 15.16p 2902
15/09/2016 15.45p 15.48p 15.31p 15.34p 857
14/09/2016 15.45p 15.45p 15.40p 15.40p 31915
13/09/2016 15.48p 15.56p 15.39p 15.45p 67219
12/09/2016 15.37p 15.45p 15.18p 15.35p 4401
09/09/2016 16.02p 16.02p 15.77p 15.77p 173
08/09/2016 15.99p 15.99p 15.81p 15.85p 1498
07/09/2016 15.94p 16.03p 15.93p 16.03p 4876
06/09/2016 15.56p 15.95p 15.56p 15.90p 10513
05/09/2016 15.97p 16.00p 15.86p 15.86p 1629
02/09/2016 15.56p 15.88p 15.45p 15.78p 19254
01/09/2016 15.61p 15.61p 15.44p 15.44p 5055
31/08/2016 15.47p 15.52p 15.43p 15.44p 996
30/08/2016 15.41p 15.60p 15.40p 15.59p 6717
26/08/2016 15.16p 15.56p 15.16p 15.44p 33887
25/08/2016 15.59p 15.62p 15.45p 15.51p 13446
24/08/2016 15.61p 15.61p 15.55p 15.60p 5972
23/08/2016 15.63p 15.65p 15.57p 15.63p 99692
22/08/2016 15.88p 15.88p 15.55p 15.71p 14865
19/08/2016 15.73p 15.75p 15.73p 15.73p 7608
18/08/2016 16.01p 16.01p 15.86p 15.93p 27656
17/08/2016 16.08p 16.08p 15.81p 15.86p 8462
16/08/2016 16.18p 16.19p 15.99p 16.00p 24443
15/08/2016 16.57p 16.57p 16.33p 16.33p 11887
12/08/2016 16.68p 16.68p 16.47p 16.47p 4977
11/08/2016 16.53p 16.62p 16.50p 16.52p 14444
10/08/2016 16.57p 16.60p 16.49p 16.54p 11641
09/08/2016 16.55p 16.64p 16.52p 16.52p 1065
08/08/2016 16.59p 16.64p 16.44p 16.52p 10027
05/08/2016 16.09p 16.52p 16.09p 16.52p 2446
04/08/2016 16.11p 16.13p 16.07p 16.09p 2773
03/08/2016 15.60p 15.86p 15.60p 15.73p 20478
02/08/2016 16.03p 16.03p 15.63p 15.63p 6102
01/08/2016 16.53p 16.53p 16.28p 16.31p 7797
29/07/2016 16.20p 16.32p 16.20p 16.25p 3312
28/07/2016 16.72p 16.72p 16.24p 16.28p 29903
27/07/2016 16.03p 16.45p 15.98p 16.38p 6365
26/07/2016 15.69p 15.81p 15.69p 15.70p 4960
25/07/2016 15.54p 15.78p 15.54p 15.78p 4042

*Close Price adjusted for both dividends and splits