Elringklinger AG (0MG5) Share Price

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

Date Open High Low Close* Volume
07/10/2015 17.58p 18.53p 17.58p 18.52p 57
06/10/2015 17.34p 17.72p 17.11p 17.45p 0
05/10/2015 17.29p 17.45p 17.29p 17.38p 818
02/10/2015 17.17p 17.58p 17.00p 17.03p 0
01/10/2015 17.16p 17.29p 17.13p 17.13p 184
30/09/2015 17.19p 17.20p 16.87p 17.15p 7835
29/09/2015 17.03p 17.05p 16.60p 16.87p 123575
28/09/2015 17.43p 17.58p 16.83p 16.90p 21293
25/09/2015 18.01p 18.30p 17.48p 17.73p 39691
24/09/2015 17.89p 18.00p 17.55p 18.00p 3549
23/09/2015 17.64p 18.51p 17.64p 18.31p 5571
22/09/2015 18.24p 18.24p 17.12p 17.26p 27717
21/09/2015 17.08p 18.01p 16.73p 17.77p 2313
18/09/2015 21.74p 21.74p 20.94p 20.94p 10967
17/09/2015 21.78p 21.92p 21.59p 21.92p 264
16/09/2015 21.84p 21.84p 21.42p 21.61p 12
15/09/2015 21.51p 21.58p 21.17p 21.58p 7
14/09/2015 21.59p 21.59p 21.10p 21.45p 3060
11/09/2015 21.63p 22.16p 21.20p 21.53p 0
10/09/2015 21.69p 21.76p 21.69p 21.76p 9685
09/09/2015 21.50p 21.98p 20.97p 21.86p 0
08/09/2015 20.58p 21.08p 20.39p 20.97p 0
07/09/2015 20.70p 20.70p 20.26p 20.39p 0
04/09/2015 20.93p 20.93p 20.55p 20.53p 5911
03/09/2015 20.55p 21.08p 20.18p 21.04p 6661
02/09/2015 20.65p 20.65p 20.05p 20.18p 3013
01/09/2015 20.95p 21.65p 20.28p 20.57p 0
28/08/2015 21.73p 21.73p 21.65p 21.65p 554
27/08/2015 21.77p 21.92p 21.24p 21.86p 0
26/08/2015 20.89p 21.47p 20.80p 21.24p 5760
25/08/2015 20.81p 21.66p 20.81p 21.43p 12393
24/08/2015 20.80p 20.91p 20.24p 20.81p 15071
21/08/2015 21.51p 21.85p 20.97p 21.40p 0
20/08/2015 22.17p 22.17p 21.63p 21.63p 7827
19/08/2015 22.73p 22.73p 22.06p 22.45p 6062
18/08/2015 23.30p 23.30p 22.67p 23.10p 3752
17/08/2015 23.50p 23.59p 23.00p 23.32p 0
14/08/2015 23.35p 23.35p 22.92p 29.94p 3041
13/08/2015 23.25p 23.42p 22.96p 29.94p 3462
12/08/2015 22.80p 23.21p 22.76p 29.94p 5080
11/08/2015 24.02p 24.43p 23.43p 29.94p 14615
10/08/2015 24.45p 24.48p 24.13p 29.94p 4072
07/08/2015 23.95p 24.50p 23.95p 29.94p 6532
06/08/2015 24.18p 24.25p 23.74p 29.94p 724
05/08/2015 22.83p 24.37p 22.83p 29.94p 22381
04/08/2015 22.12p 22.46p 22.12p 29.94p 890
03/08/2015 21.72p 22.26p 21.71p 29.94p 616
31/07/2015 21.63p 21.95p 21.61p 29.94p 2000
30/07/2015 21.76p 21.77p 21.42p 29.94p 0
29/07/2015 21.69p 21.69p 21.69p 29.94p 912
28/07/2015 21.55p 21.68p 21.35p 29.94p 218
27/07/2015 22.05p 23.10p 21.43p 29.94p 0
24/07/2015 23.40p 23.72p 22.64p 29.94p 0
23/07/2015 23.72p 23.72p 23.06p 29.94p 12699
22/07/2015 23.57p 23.60p 23.14p 29.94p 6012
21/07/2015 23.50p 24.15p 23.42p 29.94p 0
20/07/2015 23.22p 23.49p 23.22p 29.94p 610
17/07/2015 23.13p 23.17p 22.83p 29.94p 550
16/07/2015 22.42p 23.02p 22.42p 29.94p 4253
15/07/2015 22.39p 22.96p 22.00p 29.94p 0
14/07/2015 22.68p 22.68p 22.24p 29.94p 40634
13/07/2015 22.79p 22.88p 22.79p 29.94p 610
10/07/2015 22.05p 22.59p 21.63p 29.94p 0
09/07/2015 22.27p 22.66p 21.82p 29.94p 0
08/07/2015 23.21p 23.21p 22.28p 29.94p 29000
07/07/2015 23.74p 24.24p 23.15p 29.94p 0
06/07/2015 24.05p 24.05p 23.53p 29.94p 1468
03/07/2015 24.15p 24.15p 24.12p 29.94p 1300
02/07/2015 24.38p 24.84p 23.77p 29.94p 0
01/07/2015 24.27p 24.65p 24.08p 29.94p 0
30/06/2015 24.75p 24.75p 24.11p 29.94p 1133
29/06/2015 24.96p 24.98p 24.90p 29.94p 950
26/06/2015 25.15p 25.67p 25.15p 29.94p 0
25/06/2015 25.07p 25.20p 25.07p 29.94p 1966
24/06/2015 25.17p 25.55p 24.65p 29.94p 0
23/06/2015 24.73p 25.13p 24.60p 29.94p 0
22/06/2015 24.69p 24.92p 24.25p 29.94p 5688
19/06/2015 24.44p 24.44p 24.34p 29.94p 5648
18/06/2015 23.95p 24.10p 23.95p 29.94p 28957
17/06/2015 25.04p 25.04p 23.83p 29.94p 0
16/06/2015 24.16p 25.05p 23.90p 29.94p 0
15/06/2015 24.76p 25.38p 24.03p 29.94p 0
12/06/2015 25.39p 25.46p 24.75p 29.94p 1345
11/06/2015 25.66p 25.99p 25.16p 29.94p 0
10/06/2015 24.70p 25.46p 24.62p 29.94p 2634
09/06/2015 24.16p 24.60p 23.75p 29.94p 0
08/06/2015 24.74p 25.40p 23.89p 29.94p 0
05/06/2015 25.00p 25.10p 24.34p 29.94p 0
04/06/2015 25.30p 25.30p 24.75p 29.94p 5180
03/06/2015 25.11p 25.54p 25.01p 29.94p 4694
02/06/2015 25.16p 25.23p 24.70p 29.94p 15304
01/06/2015 25.33p 25.33p 24.89p 29.94p 4
29/05/2015 25.35p 25.65p 24.59p 29.94p 0
28/05/2015 25.90p 25.90p 24.95p 29.94p 7272
27/05/2015 26.03p 26.34p 25.55p 29.94p 0
26/05/2015 25.92p 26.19p 25.58p 29.94p 6810
22/05/2015 26.36p 26.88p 25.88p 29.94p 0
21/05/2015 26.34p 26.34p 26.21p 29.94p 6807
20/05/2015 26.38p 26.38p 25.92p 29.94p 211
19/05/2015 26.08p 26.35p 26.08p 29.94p 1066
18/05/2015 25.68p 25.74p 25.30p 29.94p 1317
15/05/2015 25.39p 25.68p 24.98p 29.94p 3463
14/05/2015 24.88p 25.38p 24.88p 29.94p 26250
13/05/2015 25.34p 25.71p 25.14p 29.94p 5020
12/05/2015 25.22p 25.35p 24.89p 29.94p 38547
11/05/2015 25.30p 25.40p 25.30p 29.94p 895
08/05/2015 25.08p 25.48p 24.93p 29.94p 0
07/05/2015 25.01p 25.08p 24.70p 29.94p 2793
06/05/2015 24.91p 25.12p 24.73p 29.94p 610
05/05/2015 24.83p 25.06p 24.63p 29.94p 12534
01/05/2015 24.65p 24.65p 24.65p 29.94p 0
30/04/2015 24.17p 24.65p 24.00p 29.94p 24236
29/04/2015 26.45p 26.45p 24.67p 29.94p 7631
28/04/2015 28.99p 28.99p 28.11p 29.94p 1693
27/04/2015 28.45p 29.10p 28.30p 29.94p 0
24/04/2015 28.42p 28.92p 27.90p 29.94p 0
23/04/2015 28.32p 28.40p 27.89p 29.94p 0
22/04/2015 28.75p 28.75p 27.90p 29.94p 0
21/04/2015 28.70p 28.92p 28.15p 29.94p 0
20/04/2015 28.60p 29.14p 28.04p 29.94p 0
17/04/2015 28.88p 28.88p 28.39p 29.94p 2388
16/04/2015 28.91p 28.91p 28.75p 29.94p 272
15/04/2015 28.77p 28.89p 28.48p 29.94p 2113
14/04/2015 28.82p 28.82p 28.61p 29.94p 10199
13/04/2015 28.83p 28.98p 28.42p 29.94p 3148
10/04/2015 28.83p 29.06p 28.61p 29.94p 421
09/04/2015 28.29p 28.65p 27.70p 29.94p 0
08/04/2015 27.72p 27.86p 27.43p 29.94p 5021
07/04/2015 28.07p 28.49p 27.61p 29.94p 0
02/04/2015 27.82p 28.18p 27.58p 29.94p 0
01/04/2015 27.66p 27.68p 27.26p 29.94p 36
31/03/2015 28.20p 28.70p 27.56p 29.94p 0
30/03/2015 28.47p 28.47p 28.00p 29.94p 65972
27/03/2015 28.42p 29.03p 27.80p 29.94p 0
26/03/2015 27.72p 28.44p 27.72p 29.94p 0
25/03/2015 28.60p 29.13p 27.80p 29.94p 0
24/03/2015 28.65p 28.70p 28.65p 29.94p 305
23/03/2015 28.81p 29.61p 28.14p 29.94p 0
20/03/2015 28.70p 29.33p 28.70p 29.94p 1510
19/03/2015 29.01p 29.01p 28.31p 29.94p 1090
18/03/2015 29.35p 29.35p 28.27p 29.94p 2865
17/03/2015 29.60p 29.60p 29.10p 29.94p 189
16/03/2015 29.34p 29.75p 29.30p 29.94p 541
13/03/2015 29.08p 29.15p 28.68p 29.94p 819
12/03/2015 28.95p 29.17p 28.81p 29.94p 1702
11/03/2015 28.41p 29.09p 28.41p 29.94p 9749
10/03/2015 28.17p 28.85p 27.98p 29.94p 0
09/03/2015 28.28p 28.34p 28.01p 29.94p 1628
06/03/2015 28.56p 28.83p 28.42p 29.94p 1063
05/03/2015 28.68p 28.79p 28.19p 29.94p 1609
04/03/2015 28.67p 29.20p 27.99p 29.94p 0
03/03/2015 28.73p 29.69p 28.07p 29.94p 0
02/03/2015 29.93p 29.93p 28.89p 29.94p 1752
27/02/2015 30.85p 31.12p 30.61p 29.94p 0
26/02/2015 30.82p 31.24p 30.44p 29.94p 0
25/02/2015 31.34p 31.93p 30.39p 29.94p 0
24/02/2015 31.83p 31.83p 31.44p 29.94p 42748
23/02/2015 31.90p 32.17p 31.25p 29.94p 0
20/02/2015 31.45p 31.60p 31.18p 29.94p 1510
19/02/2015 30.91p 31.48p 30.91p 29.94p 1910
18/02/2015 30.55p 31.39p 30.46p 29.94p 0
17/02/2015 30.18p 30.54p 29.98p 29.94p 0
16/02/2015 30.15p 30.59p 30.13p 29.94p 1236
13/02/2015 30.73p 31.16p 29.65p 29.94p 0
12/02/2015 30.67p 31.09p 30.19p 29.94p 0
11/02/2015 30.90p 31.34p 30.28p 29.94p 0
10/02/2015 30.01p 30.77p 29.91p 29.94p 0
09/02/2015 30.99p 31.83p 29.68p 29.94p 0
06/02/2015 32.12p 32.12p 31.41p 29.94p 127
05/02/2015 31.90p 32.18p 31.66p 29.94p 0
04/02/2015 31.68p 32.15p 31.33p 29.94p 0
03/02/2015 31.43p 31.82p 31.28p 29.94p 1187
02/02/2015 30.83p 31.27p 30.83p 29.94p 285
30/01/2015 31.25p 31.25p 30.44p 29.94p 199
29/01/2015 30.91p 31.26p 30.82p 29.94p 439
28/01/2015 30.93p 31.25p 30.53p 29.94p 0
27/01/2015 31.25p 31.69p 30.57p 29.94p 0
26/01/2015 30.87p 31.24p 30.76p 29.94p 4
23/01/2015 31.10p 31.32p 30.51p 29.94p 0
22/01/2015 30.25p 30.80p 30.19p 29.94p 81
21/01/2015 30.09p 30.36p 29.93p 29.94p 136
20/01/2015 30.55p 30.55p 29.74p 29.94p 0
19/01/2015 29.90p 30.65p 29.53p 29.94p 0
16/01/2015 29.23p 29.81p 28.97p 29.94p 0
15/01/2015 29.22p 29.61p 27.93p 29.94p 0
14/01/2015 29.10p 29.10p 28.50p 29.94p 1539
13/01/2015 29.46p 29.52p 29.46p 29.94p 348
12/01/2015 28.83p 29.28p 28.80p 29.94p 69
09/01/2015 28.76p 28.96p 28.65p 29.94p 3686
08/01/2015 28.43p 28.96p 28.43p 29.94p 4218
07/01/2015 28.08p 28.30p 27.75p 29.94p 1555
06/01/2015 27.97p 28.02p 27.40p 29.94p 145
05/01/2015 28.43p 28.55p 27.67p 29.94p 6618
02/01/2015 28.63p 29.20p 27.84p 29.94p 0
31/12/2014 28.80p 28.80p 28.80p 29.94p 0
30/12/2014 28.61p 29.08p 27.98p 29.94p 0
29/12/2014 28.32p 28.64p 28.11p 29.94p 2
24/12/2014 28.24p 28.33p 28.24p 29.94p 0
23/12/2014 27.86p 28.24p 27.86p 29.94p 105
22/12/2014 27.39p 27.90p 27.39p 29.94p 36

*Close Price adjusted for both dividends and splits