Elringklinger AG (0MG5) Share Price

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

Date Open High Low Close* Volume
04/12/2018 7.79p 7.79p 7.55p 7.55p 125
03/12/2018 7.80p 8.00p 7.59p 7.74p 220
30/11/2018 7.67p 7.67p 7.51p 7.66p 425
29/11/2018 7.66p 7.80p 7.66p 7.69p 477
28/11/2018 7.76p 7.76p 7.55p 7.65p 208
27/11/2018 7.85p 7.89p 7.69p 7.69p 317
26/11/2018 7.74p 7.89p 7.57p 7.84p 0
23/11/2018 7.72p 7.80p 7.67p 7.67p 65
22/11/2018 7.52p 7.76p 7.52p 7.70p 1244
21/11/2018 7.51p 7.61p 7.49p 7.61p 260
20/11/2018 7.42p 7.49p 7.42p 7.47p 25
19/11/2018 7.20p 7.66p 7.20p 7.52p 279
16/11/2018 7.17p 7.30p 7.05p 7.22p 0
15/11/2018 7.49p 7.49p 7.20p 7.20p 300
14/11/2018 7.74p 7.88p 7.51p 7.51p 0
13/11/2018 7.47p 7.73p 7.47p 7.73p 118
12/11/2018 7.91p 8.06p 7.43p 7.46p 0
09/11/2018 7.72p 7.82p 7.53p 7.82p 0
08/11/2018 7.57p 7.78p 7.42p 7.72p 0
07/11/2018 7.56p 7.63p 7.53p 7.56p 510
06/11/2018 8.05p 8.15p 7.56p 7.56p 1320
05/11/2018 7.93p 8.07p 7.72p 7.99p 0
02/11/2018 7.93p 8.23p 7.75p 7.80p 0
01/11/2018 7.58p 7.76p 7.58p 7.75p 9392
31/10/2018 7.37p 7.57p 7.22p 7.46p 1672
30/10/2018 7.41p 7.41p 7.22p 7.27p 694
29/10/2018 7.17p 7.60p 7.01p 7.30p 123753
26/10/2018 7.26p 7.39p 6.88p 7.05p 0
25/10/2018 6.78p 7.23p 6.78p 7.23p 11
24/10/2018 6.99p 6.99p 6.73p 6.73p 257
23/10/2018 7.05p 7.05p 6.88p 6.89p 396
22/10/2018 7.24p 7.24p 7.03p 7.11p 1296
19/10/2018 7.39p 7.39p 7.02p 7.02p 40358
18/10/2018 8.06p 8.06p 7.23p 7.23p 488
17/10/2018 8.23p 8.23p 7.92p 7.92p 4722
16/10/2018 8.38p 8.52p 8.00p 8.15p 0
15/10/2018 8.46p 8.46p 8.34p 8.34p 36
12/10/2018 8.39p 8.53p 8.32p 8.42p 0
11/10/2018 8.74p 8.74p 8.31p 8.32p 638
10/10/2018 8.80p 8.80p 8.52p 8.56p 169
09/10/2018 9.44p 9.44p 8.64p 8.64p 5246
08/10/2018 9.95p 10.12p 9.32p 9.34p 0
05/10/2018 9.67p 10.13p 9.67p 10.02p 11912
04/10/2018 9.70p 9.70p 9.66p 9.66p 290
03/10/2018 9.72p 9.66p 9.66p 9.66p 0
02/10/2018 9.72p 9.90p 9.52p 9.66p 1146
01/10/2018 9.68p 9.69p 9.58p 9.66p 0
28/09/2018 9.67p 9.67p 9.59p 9.64p 1567
27/09/2018 9.68p 9.86p 9.48p 9.60p 205
26/09/2018 9.96p 9.96p 9.60p 9.62p 52758
25/09/2018 10.25p 10.25p 9.85p 9.85p 11787
24/09/2018 10.60p 10.60p 10.14p 10.14p 10000
21/09/2018 10.68p 10.70p 10.55p 10.66p 70404
20/09/2018 10.56p 10.60p 10.56p 10.57p 67348
19/09/2018 10.44p 10.53p 10.44p 10.52p 14181
18/09/2018 10.21p 10.49p 10.03p 10.36p 0
17/09/2018 10.27p 10.31p 10.24p 10.27p 157
14/09/2018 10.30p 10.40p 10.24p 10.38p 0
13/09/2018 10.31p 10.44p 10.19p 10.24p 0
12/09/2018 10.20p 10.39p 10.01p 10.30p 0
11/09/2018 10.45p 10.49p 10.18p 10.23p 581
10/09/2018 10.43p 10.48p 10.35p 10.42p 580
07/09/2018 10.46p 10.46p 10.36p 10.39p 8012
06/09/2018 10.44p 10.56p 10.35p 10.35p 6756
05/09/2018 10.53p 10.73p 10.31p 10.47p 0
04/09/2018 10.47p 10.64p 10.24p 10.49p 0
03/09/2018 10.49p 10.69p 10.23p 10.41p 226
31/08/2018 10.69p 10.69p 10.40p 10.44p 0
30/08/2018 10.73p 10.92p 10.50p 10.63p 0
29/08/2018 10.77p 10.94p 10.56p 10.61p 0
28/08/2018 10.47p 10.76p 10.47p 10.73p 9
24/08/2018 10.34p 10.53p 10.12p 10.23p 325
23/08/2018 10.44p 10.44p 10.24p 10.30p 0
22/08/2018 10.65p 10.69p 10.13p 10.34p 0
21/08/2018 10.54p 10.60p 10.53p 10.58p 0
20/08/2018 10.44p 10.69p 10.24p 10.53p 0
17/08/2018 10.18p 10.43p 10.18p 10.43p 29
16/08/2018 10.21p 10.39p 9.95p 10.21p 0
15/08/2018 10.44p 10.44p 10.07p 10.07p 1400
14/08/2018 10.53p 10.53p 10.34p 10.35p 0
13/08/2018 10.71p 10.90p 10.44p 10.46p 0
10/08/2018 10.89p 10.89p 10.54p 10.55p 156
09/08/2018 10.73p 10.93p 10.56p 10.81p 0
08/08/2018 11.03p 11.03p 10.60p 10.77p 60505
07/08/2018 11.02p 11.20p 11.00p 11.03p 111460
06/08/2018 10.84p 10.95p 10.61p 10.61p 15365
03/08/2018 10.73p 10.75p 10.64p 10.72p 9351
02/08/2018 10.86p 10.86p 10.61p 10.64p 5301
01/08/2018 10.93p 10.95p 10.82p 10.85p 8950
31/07/2018 11.06p 11.06p 10.77p 10.85p 22140
30/07/2018 11.09p 11.09p 11.04p 11.04p 30829
27/07/2018 11.01p 11.10p 11.01p 11.07p 40977
26/07/2018 11.07p 11.07p 10.98p 10.98p 73120
25/07/2018 10.98p 10.98p 10.88p 10.90p 125000
24/07/2018 11.16p 11.16p 10.90p 10.95p 30000
23/07/2018 11.30p 11.30p 11.09p 11.13p 80000
20/07/2018 11.65p 11.65p 11.12p 11.28p 26952
19/07/2018 11.63p 11.67p 11.63p 11.64p 1200
18/07/2018 11.48p 11.60p 11.48p 11.57p 3204
17/07/2018 11.47p 11.48p 11.28p 11.48p 1176
16/07/2018 11.70p 11.70p 11.48p 11.48p 134
13/07/2018 11.63p 11.67p 11.55p 11.67p 12942
12/07/2018 11.39p 11.51p 11.39p 11.49p 1200
11/07/2018 11.60p 11.60p 11.30p 11.34p 19067
10/07/2018 11.26p 11.63p 11.26p 11.56p 1232
09/07/2018 11.14p 11.28p 11.14p 11.23p 0
06/07/2018 11.20p 11.20p 11.09p 11.14p 81
05/07/2018 11.20p 11.20p 11.15p 11.15p 3000
04/07/2018 11.43p 11.43p 11.13p 11.14p 1833
03/07/2018 11.23p 11.45p 11.23p 11.37p 1385
02/07/2018 11.06p 11.27p 10.82p 11.19p 0
29/06/2018 11.15p 11.35p 10.92p 10.98p 0
28/06/2018 11.41p 11.41p 11.08p 11.09p 3000
27/06/2018 11.45p 11.45p 11.32p 11.35p 10663
26/06/2018 11.77p 11.77p 11.48p 11.48p 33610
25/06/2018 13.07p 13.07p 11.71p 11.82p 3833
22/06/2018 13.10p 13.32p 12.84p 12.94p 0
21/06/2018 13.10p 13.10p 13.05p 13.06p 233
20/06/2018 13.62p 13.62p 13.09p 13.09p 4110
19/06/2018 13.66p 13.66p 13.58p 13.65p 258
18/06/2018 13.71p 13.77p 13.69p 13.77p 415
15/06/2018 13.90p 14.15p 13.56p 13.56p 0
14/06/2018 13.75p 13.77p 13.75p 13.75p 3000
13/06/2018 13.83p 14.08p 13.52p 13.81p 0
12/06/2018 13.95p 13.95p 13.73p 13.73p 44
11/06/2018 13.84p 13.91p 13.84p 13.91p 2500
08/06/2018 13.77p 14.01p 13.51p 13.64p 280
07/06/2018 13.87p 13.87p 13.60p 13.73p 1993
06/06/2018 13.69p 13.94p 13.41p 13.57p 0
05/06/2018 13.57p 13.76p 13.55p 13.66p 0
04/06/2018 13.77p 14.00p 13.38p 13.55p 0
01/06/2018 13.74p 13.99p 13.48p 13.54p 0
31/05/2018 13.92p 14.15p 13.57p 13.73p 0
30/05/2018 13.60p 13.94p 13.60p 13.94p 3000
29/05/2018 13.61p 13.69p 13.51p 13.53p 0
25/05/2018 13.77p 13.77p 13.66p 13.69p 344
24/05/2018 13.85p 13.85p 13.61p 13.77p 2274
23/05/2018 13.98p 14.24p 13.52p 13.72p 0
22/05/2018 13.84p 14.10p 13.53p 13.89p 374
21/05/2018 14.09p 13.77p 13.77p 13.77p 0
18/05/2018 14.09p 14.14p 13.77p 13.77p 2000
17/05/2018 13.97p 14.23p 13.83p 14.12p 0
16/05/2018 13.83p 14.26p 13.83p 14.22p 3223
15/05/2018 13.89p 13.97p 13.75p 13.77p 90
14/05/2018 14.74p 14.74p 14.27p 14.28p 4002
11/05/2018 14.96p 15.06p 14.96p 14.98p 1
10/05/2018 14.99p 15.26p 14.69p 14.98p 0
09/05/2018 15.59p 15.59p 14.96p 14.96p 6544
08/05/2018 15.16p 15.43p 14.90p 15.27p 0
04/05/2018 15.16p 15.42p 14.84p 15.19p 0
03/05/2018 15.36p 15.36p 15.03p 15.06p 36375
02/05/2018 15.11p 15.33p 15.11p 15.24p 3633
01/05/2018 14.75p 14.98p 14.98p 14.98p 0
30/04/2018 14.75p 14.98p 14.75p 14.98p 10000
27/04/2018 14.85p 15.25p 14.72p 14.77p 7275
26/04/2018 14.63p 14.86p 14.63p 14.84p 1050
25/04/2018 14.78p 14.85p 14.23p 14.46p 9903
24/04/2018 14.90p 14.90p 14.70p 14.72p 3700
23/04/2018 15.02p 15.31p 14.66p 14.81p 50
20/04/2018 14.57p 15.20p 14.27p 14.95p 50
19/04/2018 14.47p 14.73p 14.22p 14.53p 50
18/04/2018 14.46p 14.73p 14.18p 14.48p 100
17/04/2018 14.14p 14.50p 14.14p 14.48p 625
16/04/2018 14.62p 14.62p 14.06p 14.06p 566
13/04/2018 14.15p 14.21p 13.96p 14.21p 1779
12/04/2018 13.98p 13.98p 13.86p 13.94p 33
11/04/2018 13.88p 14.03p 13.82p 13.91p 0
10/04/2018 14.13p 14.40p 13.91p 13.96p 1447
09/04/2018 14.55p 14.81p 14.16p 14.40p 0
06/04/2018 14.96p 14.96p 14.32p 14.32p 168
05/04/2018 14.74p 14.95p 14.74p 14.95p 342
04/04/2018 14.60p 14.60p 14.45p 14.52p 656
03/04/2018 15.15p 15.44p 14.65p 14.65p 2190
29/03/2018 14.82p 15.19p 14.56p 15.09p 1472
28/03/2018 14.95p 15.26p 14.38p 14.89p 150
27/03/2018 16.42p 16.72p 15.19p 15.26p 0
26/03/2018 16.42p 16.42p 16.19p 16.23p 1600
23/03/2018 16.17p 16.42p 16.14p 16.36p 223
22/03/2018 16.31p 16.40p 16.15p 16.19p 150
21/03/2018 16.79p 16.83p 16.32p 16.40p 100
20/03/2018 16.23p 16.83p 15.89p 16.83p 3411
19/03/2018 16.34p 16.65p 16.01p 16.17p 0
16/03/2018 16.43p 16.43p 16.31p 16.36p 362
15/03/2018 16.65p 16.67p 16.50p 16.59p 269
14/03/2018 16.00p 16.66p 15.60p 16.57p 63442
13/03/2018 16.38p 16.40p 15.97p 16.07p 0
12/03/2018 15.61p 16.32p 15.61p 16.32p 1276
09/03/2018 15.54p 15.65p 15.48p 15.50p 108
08/03/2018 15.12p 15.53p 15.10p 15.53p 5217
07/03/2018 15.31p 15.59p 15.01p 15.15p 0
06/03/2018 15.39p 15.68p 15.02p 15.29p 100
05/03/2018 15.01p 15.20p 15.01p 15.20p 76
02/03/2018 15.81p 15.81p 15.11p 15.15p 248
01/03/2018 16.27p 16.27p 15.92p 15.92p 69301
28/02/2018 16.50p 17.00p 16.50p 16.95p 214
27/02/2018 16.93p 16.93p 16.65p 16.74p 523
26/02/2018 16.95p 17.04p 16.89p 16.89p 600
23/02/2018 16.66p 16.81p 16.66p 16.81p 50
22/02/2018 16.45p 16.76p 16.45p 16.74p 321
21/02/2018 16.38p 16.55p 16.38p 16.55p 248

*Close Price adjusted for both dividends and splits