Elringklinger AG (0MG5) Share Price

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

Date Open High Low Close* Volume
22/07/2016 15.21p 17.07p 15.20p 16.25p 72876
21/07/2016 18.58p 18.65p 18.40p 18.62p 2389
20/07/2016 18.16p 18.50p 18.16p 18.50p 1702
19/07/2016 18.19p 18.19p 18.04p 18.04p 1066
18/07/2016 18.48p 18.48p 18.14p 18.21p 1178
15/07/2016 18.09p 18.21p 18.09p 18.17p 5466
14/07/2016 17.95p 18.12p 17.95p 18.07p 2526
13/07/2016 17.94p 17.94p 17.55p 17.58p 2113
12/07/2016 17.52p 18.00p 17.52p 18.00p 5187
11/07/2016 16.80p 16.93p 16.80p 16.85p 2947
08/07/2016 16.25p 16.54p 16.25p 16.33p 3817
07/07/2016 16.07p 16.29p 16.07p 16.27p 1568
06/07/2016 16.05p 16.05p 15.56p 15.56p 3298
05/07/2016 16.44p 16.44p 15.78p 15.78p 2778
04/07/2016 17.30p 17.30p 16.39p 16.64p 6830
01/07/2016 17.61p 17.73p 17.13p 17.73p 5784
30/06/2016 16.78p 17.64p 16.78p 17.58p 3366
29/06/2016 16.84p 17.26p 16.84p 17.20p 17235
28/06/2016 17.33p 17.33p 16.80p 16.89p 6744
27/06/2016 18.39p 18.39p 16.76p 16.76p 4165
24/06/2016 18.28p 18.69p 18.28p 18.69p 437
23/06/2016 19.39p 19.76p 19.39p 19.60p 3509
22/06/2016 19.56p 19.56p 19.38p 19.49p 3055
21/06/2016 19.49p 19.64p 19.49p 19.64p 2293
20/06/2016 19.32p 19.72p 19.32p 19.72p 10886
17/06/2016 18.39p 18.87p 18.39p 18.75p 15506
16/06/2016 17.99p 17.99p 17.83p 17.83p 3051
15/06/2016 18.20p 18.24p 18.19p 18.24p 9912
14/06/2016 18.36p 18.36p 18.22p 18.22p 2240
13/06/2016 18.84p 18.84p 18.64p 18.73p 6335
10/06/2016 19.38p 19.38p 19.19p 19.19p 1258
09/06/2016 20.03p 20.03p 19.65p 19.69p 12391
08/06/2016 20.75p 20.75p 20.14p 20.21p 2282
07/06/2016 19.84p 20.95p 19.84p 20.63p 24939
06/06/2016 19.73p 20.00p 19.44p 19.65p 0
03/06/2016 20.23p 20.23p 19.61p 19.72p 3691
02/06/2016 20.08p 20.25p 20.08p 20.25p 1388
01/06/2016 19.79p 19.90p 19.79p 19.85p 371
31/05/2016 20.22p 20.45p 20.22p 20.45p 1926
27/05/2016 20.14p 20.20p 20.14p 20.16p 3676
26/05/2016 20.16p 20.32p 20.16p 20.30p 3548
25/05/2016 19.52p 20.28p 19.42p 20.28p 0
24/05/2016 19.24p 19.52p 19.13p 19.44p 0
23/05/2016 19.12p 19.70p 18.93p 19.16p 0
20/05/2016 19.50p 19.50p 19.21p 19.21p 4184
19/05/2016 19.12p 19.75p 19.12p 19.42p 0
18/05/2016 19.18p 19.58p 19.06p 19.33p 0
17/05/2016 19.99p 19.99p 19.33p 19.33p 4749
16/05/2016 19.90p 19.90p 19.90p 19.90p 0
13/05/2016 19.60p 20.00p 19.60p 19.90p 0
12/05/2016 19.83p 20.33p 19.66p 19.66p 0
11/05/2016 20.02p 20.12p 19.97p 20.07p 2652
10/05/2016 20.01p 20.13p 20.01p 20.11p 3329
09/05/2016 20.23p 20.52p 19.85p 19.88p 0
06/05/2016 20.08p 20.15p 19.85p 20.00p 2296
05/05/2016 20.26p 20.63p 19.86p 20.08p 0
04/05/2016 20.54p 20.54p 20.35p 20.48p 2456
03/05/2016 21.08p 21.49p 20.25p 20.58p 0
29/04/2016 21.73p 21.99p 21.37p 21.49p 72
28/04/2016 21.81p 22.06p 21.62p 22.06p 52
27/04/2016 21.81p 22.00p 21.81p 22.02p 430
26/04/2016 22.08p 22.08p 21.82p 21.81p 9550
25/04/2016 21.53p 22.05p 21.51p 22.05p 76
22/04/2016 21.80p 22.16p 21.38p 21.70p 579
21/04/2016 22.66p 22.66p 21.96p 22.16p 84
20/04/2016 22.28p 22.58p 22.28p 22.49p 1062
19/04/2016 22.45p 22.66p 22.24p 22.58p 644
18/04/2016 22.45p 22.97p 22.27p 22.63p 0
15/04/2016 22.96p 22.96p 22.60p 22.67p 5655
14/04/2016 23.17p 23.74p 22.65p 22.93p 0
13/04/2016 22.92p 23.21p 22.17p 23.14p 0
12/04/2016 22.32p 22.46p 22.17p 22.17p 664
11/04/2016 21.72p 22.59p 21.65p 22.37p 0
08/04/2016 21.93p 21.93p 21.75p 21.77p 572
07/04/2016 22.45p 22.64p 21.83p 21.97p 0
06/04/2016 22.29p 22.29p 21.83p 22.05p 0
05/04/2016 22.50p 23.91p 21.91p 22.22p 189
04/04/2016 23.84p 23.91p 23.03p 23.28p 486
01/04/2016 24.13p 24.13p 23.56p 23.90p 4035
31/03/2016 24.33p 24.67p 23.72p 24.06p 0
30/03/2016 23.41p 24.23p 22.99p 24.14p 8638
29/03/2016 23.20p 23.20p 22.99p 22.99p 286
24/03/2016 23.52p 23.85p 22.76p 23.15p 0
23/03/2016 23.70p 24.07p 23.42p 23.85p 0
22/03/2016 22.93p 23.58p 22.93p 23.52p 200
21/03/2016 23.76p 24.35p 23.02p 23.38p 0
18/03/2016 23.48p 23.93p 23.48p 23.93p 286
17/03/2016 23.90p 23.90p 23.41p 23.45p 594
16/03/2016 23.26p 23.77p 23.26p 23.72p 10616
15/03/2016 23.00p 23.00p 22.98p 22.98p 120
14/03/2016 23.24p 23.29p 22.80p 23.14p 100
11/03/2016 22.94p 23.10p 22.43p 22.90p 0
10/03/2016 23.15p 23.15p 22.45p 22.43p 572
09/03/2016 22.35p 23.09p 22.35p 22.95p 4064
08/03/2016 22.81p 23.11p 22.06p 22.38p 0
07/03/2016 23.35p 23.35p 22.67p 23.02p 0
04/03/2016 22.68p 23.25p 22.20p 23.23p 0
03/03/2016 21.81p 22.31p 21.47p 22.20p 0
02/03/2016 22.01p 22.35p 21.55p 21.76p 0
01/03/2016 21.88p 22.15p 21.36p 21.68p 0
29/02/2016 21.12p 21.70p 20.97p 21.48p 0
26/02/2016 20.93p 21.90p 19.73p 21.23p 0
25/02/2016 20.00p 20.34p 19.51p 19.73p 0
24/02/2016 20.44p 21.10p 19.60p 19.92p 0
23/02/2016 20.92p 20.98p 20.69p 20.69p 273
22/02/2016 21.03p 21.28p 20.58p 21.17p 0
19/02/2016 20.92p 21.64p 20.44p 20.58p 0
18/02/2016 21.66p 21.88p 21.32p 21.42p 61
17/02/2016 21.22p 21.75p 20.85p 21.75p 0
16/02/2016 20.96p 20.99p 20.96p 20.85p 2583
15/02/2016 20.43p 21.07p 19.61p 21.02p 0
12/02/2016 19.72p 19.72p 19.68p 19.61p 861
11/02/2016 19.33p 20.23p 19.13p 20.08p 0
10/02/2016 20.06p 20.57p 19.98p 20.23p 0
09/02/2016 20.20p 20.61p 19.95p 20.16p 1042
08/02/2016 22.33p 22.75p 20.25p 20.53p 0
05/02/2016 21.94p 22.72p 21.67p 22.59p 0
04/02/2016 22.06p 22.68p 21.16p 22.12p 0
03/02/2016 22.44p 22.44p 21.91p 22.15p 17553
02/02/2016 23.32p 23.50p 22.50p 22.83p 0
01/02/2016 23.48p 23.73p 23.12p 23.36p 0
29/01/2016 23.16p 23.64p 22.84p 23.33p 0
28/01/2016 23.73p 23.73p 23.10p 23.00p 3000
27/01/2016 23.24p 23.48p 23.24p 23.37p 4209
26/01/2016 22.15p 23.15p 22.15p 23.15p 678
25/01/2016 23.27p 23.27p 21.68p 22.59p 3000
22/01/2016 21.35p 21.95p 21.08p 21.68p 0
21/01/2016 20.65p 21.09p 20.29p 21.08p 0
20/01/2016 20.32p 20.78p 20.32p 20.78p 2913
19/01/2016 20.83p 21.07p 20.54p 20.92p 0
18/01/2016 21.09p 21.09p 20.18p 20.54p 18638
15/01/2016 21.13p 21.38p 20.51p 20.51p 2371
14/01/2016 21.28p 21.98p 20.66p 21.49p 0
13/01/2016 22.00p 22.53p 21.41p 21.80p 0
12/01/2016 21.80p 22.07p 21.80p 22.00p 4520
11/01/2016 22.10p 22.45p 21.57p 21.64p 9000
08/01/2016 22.40p 22.40p 21.83p 21.83p 3781
07/01/2016 21.29p 22.24p 21.05p 21.74p 0
06/01/2016 22.35p 22.35p 22.10p 22.24p 31573
05/01/2016 22.97p 22.97p 22.43p 22.72p 2143
04/01/2016 22.64p 22.80p 22.44p 22.77p 4634
31/12/2015 23.50p 23.50p 23.50p 23.50p 0
30/12/2015 23.60p 23.60p 23.40p 23.50p 28782
29/12/2015 23.46p 23.63p 23.23p 23.46p 9548
24/12/2015 23.40p 23.40p 23.35p 23.40p 0
23/12/2015 23.09p 23.47p 22.69p 23.35p 0
22/12/2015 23.13p 23.36p 22.33p 22.69p 0
21/12/2015 22.64p 23.10p 22.64p 23.10p 200
18/12/2015 22.83p 22.83p 22.14p 22.33p 0
17/12/2015 23.05p 23.05p 22.51p 22.83p 3343
16/12/2015 22.03p 22.64p 21.96p 22.64p 5557
15/12/2015 21.60p 21.95p 21.58p 21.88p 7079
14/12/2015 21.68p 22.08p 20.98p 21.27p 0
11/12/2015 22.32p 22.32p 21.36p 21.67p 3976
10/12/2015 22.92p 22.92p 22.32p 22.57p 447
09/12/2015 22.56p 22.81p 22.56p 22.81p 16908
08/12/2015 22.62p 22.62p 22.45p 22.40p 286
07/12/2015 22.53p 23.37p 22.50p 22.82p 0
04/12/2015 22.68p 23.00p 22.27p 22.50p 0
03/12/2015 23.47p 23.75p 22.56p 22.61p 0
02/12/2015 23.56p 24.05p 23.11p 23.56p 0
01/12/2015 24.11p 24.11p 23.52p 23.80p 69
30/11/2015 23.25p 23.85p 23.25p 23.83p 0
27/11/2015 22.89p 23.45p 22.89p 23.36p 201
26/11/2015 23.15p 23.54p 22.83p 23.31p 0
25/11/2015 22.09p 22.83p 22.09p 22.83p 403
24/11/2015 22.27p 22.45p 21.65p 21.89p 0
23/11/2015 22.18p 22.18p 22.11p 22.11p 1344
20/11/2015 22.23p 22.23p 22.15p 22.18p 27999
19/11/2015 21.64p 21.99p 21.64p 21.88p 377
18/11/2015 20.73p 21.40p 20.73p 21.35p 0
17/11/2015 20.86p 21.17p 20.52p 20.88p 0
16/11/2015 20.48p 20.58p 20.48p 20.52p 741
13/11/2015 20.26p 20.79p 20.12p 20.36p 0
12/11/2015 20.81p 20.81p 20.28p 20.50p 7254
11/11/2015 21.76p 21.76p 20.90p 20.97p 5614
10/11/2015 21.83p 21.97p 21.48p 21.85p 880
09/11/2015 22.80p 23.42p 21.37p 21.79p 41422
06/11/2015 21.13p 22.42p 20.92p 22.34p 0
05/11/2015 21.02p 21.08p 20.65p 20.95p 368
04/11/2015 21.21p 21.41p 20.80p 21.30p 2000
03/11/2015 21.51p 21.51p 21.29p 21.33p 9335
02/11/2015 20.34p 21.56p 20.34p 21.53p 1112
30/10/2015 19.80p 20.36p 19.80p 20.24p 924
29/10/2015 19.73p 19.74p 19.36p 19.56p 8291
28/10/2015 19.17p 19.52p 19.17p 19.38p 630
27/10/2015 19.45p 19.45p 19.11p 19.13p 1386
26/10/2015 19.50p 19.61p 19.31p 19.55p 1824
23/10/2015 19.63p 19.66p 19.42p 19.51p 5081
22/10/2015 18.54p 19.14p 18.54p 18.99p 1446
21/10/2015 18.29p 18.52p 18.29p 18.50p 2208
20/10/2015 18.41p 18.41p 18.34p 18.35p 2817
19/10/2015 18.39p 18.39p 18.25p 18.26p 3440
16/10/2015 18.85p 19.01p 18.09p 18.39p 0
15/10/2015 18.86p 18.91p 18.39p 18.79p 0
14/10/2015 18.68p 19.05p 18.59p 18.62p 1738
13/10/2015 19.08p 19.08p 18.66p 18.83p 655
12/10/2015 20.00p 20.24p 19.50p 19.69p 0
09/10/2015 19.67p 19.84p 19.27p 19.70p 0
08/10/2015 18.72p 19.24p 18.52p 19.27p 507

*Close Price adjusted for both dividends and splits