Elringklinger AG (0MG5) Share Price

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

Date Open High Low Close* Volume
19/12/2014 27.59p 28.29p 26.89p 29.94p 0
18/12/2014 27.00p 27.64p 27.00p 29.94p 46
17/12/2014 26.38p 26.78p 26.36p 29.94p 1570
16/12/2014 26.44p 26.90p 25.98p 29.94p 49459
15/12/2014 26.69p 27.04p 26.04p 29.94p 6767
12/12/2014 26.83p 26.98p 26.61p 29.94p 1975
11/12/2014 27.00p 27.15p 26.87p 29.94p 2038
10/12/2014 27.26p 27.26p 27.03p 29.94p 85
09/12/2014 27.57p 27.57p 27.00p 29.94p 4300
08/12/2014 28.10p 28.65p 27.40p 29.94p 0
05/12/2014 27.63p 28.16p 27.63p 29.94p 1014
04/12/2014 27.30p 27.88p 27.09p 29.94p 0
03/12/2014 27.02p 27.37p 26.93p 29.94p 14
02/12/2014 26.99p 27.11p 26.67p 29.94p 52
01/12/2014 27.01p 27.06p 26.63p 29.94p 71
28/11/2014 26.94p 27.00p 26.55p 29.94p 282
27/11/2014 27.02p 27.52p 26.59p 29.94p 0
26/11/2014 27.08p 27.56p 26.68p 29.94p 0
25/11/2014 27.04p 27.67p 26.72p 29.94p 0
24/11/2014 27.05p 27.16p 26.72p 29.94p 1201
21/11/2014 26.63p 27.11p 26.63p 29.94p 9540
20/11/2014 26.65p 26.65p 26.10p 29.94p 1216
19/11/2014 26.35p 26.60p 26.18p 29.94p 690
18/11/2014 26.22p 26.65p 26.00p 29.94p 0
17/11/2014 25.81p 26.36p 25.72p 29.94p 0
14/11/2014 26.06p 26.06p 25.98p 29.94p 1064
13/11/2014 26.15p 26.15p 25.55p 29.94p 2408
12/11/2014 26.39p 27.08p 25.55p 29.94p 0
11/11/2014 26.66p 26.66p 26.27p 29.94p 10
10/11/2014 26.27p 26.60p 26.19p 29.94p 1098
07/11/2014 25.81p 26.36p 25.56p 29.94p 0
06/11/2014 25.17p 25.85p 25.17p 29.94p 914
05/11/2014 25.28p 25.28p 24.79p 29.94p 1117
04/11/2014 24.76p 25.22p 24.16p 29.94p 0
03/11/2014 24.58p 24.68p 24.33p 29.94p 791
31/10/2014 24.10p 24.69p 23.89p 29.94p 0
30/10/2014 23.84p 24.08p 23.42p 29.94p 0
29/10/2014 23.38p 23.83p 23.38p 29.94p 881
28/10/2014 23.13p 23.13p 22.65p 29.94p 68
27/10/2014 23.29p 23.44p 22.42p 29.94p 0
24/10/2014 23.42p 23.42p 22.92p 29.94p 15
23/10/2014 23.03p 23.53p 23.03p 29.94p 586
22/10/2014 23.50p 23.50p 23.30p 29.94p 2831
21/10/2014 22.69p 23.17p 22.48p 29.94p 0
20/10/2014 23.30p 23.30p 22.30p 29.94p 0
17/10/2014 23.15p 23.36p 22.95p 29.94p 16620
16/10/2014 22.58p 22.80p 22.17p 29.94p 506
15/10/2014 23.39p 23.39p 22.00p 29.94p 202
14/10/2014 22.20p 23.02p 22.20p 29.94p 680
13/10/2014 21.89p 22.67p 21.89p 29.94p 0
10/10/2014 21.88p 22.20p 21.88p 29.94p 161
09/10/2014 22.97p 22.97p 22.02p 29.94p 968
08/10/2014 23.07p 23.07p 22.58p 29.94p 1438
07/10/2014 23.12p 23.54p 22.90p 29.94p 1819
06/10/2014 23.48p 24.05p 22.92p 29.94p 0
03/10/2014 23.31p 23.55p 23.18p 29.94p 0
02/10/2014 23.17p 23.50p 23.01p 29.94p 360
01/10/2014 23.99p 23.99p 23.40p 29.94p 490
30/09/2014 23.25p 23.50p 23.25p 29.94p 1022
29/09/2014 23.46p 24.02p 23.11p 29.94p 0
26/09/2014 23.16p 23.57p 23.16p 29.94p 26
25/09/2014 23.85p 23.85p 23.19p 29.94p 1174
24/09/2014 23.52p 23.71p 23.52p 29.94p 500
23/09/2014 24.21p 24.90p 23.53p 29.94p 0
22/09/2014 24.40p 24.43p 24.36p 29.94p 197
19/09/2014 24.59p 24.59p 24.03p 29.94p 0
18/09/2014 24.25p 24.57p 24.07p 29.94p 243
17/09/2014 24.47p 24.95p 24.28p 29.94p 0
16/09/2014 24.75p 25.69p 24.07p 29.94p 0
15/09/2014 24.76p 25.04p 24.71p 29.94p 10
12/09/2014 25.11p 25.11p 24.77p 29.94p 1214
11/09/2014 25.17p 25.20p 24.83p 29.94p 574
10/09/2014 25.07p 25.21p 25.00p 29.94p 533
09/09/2014 25.29p 25.29p 24.89p 29.94p 4729
08/09/2014 25.19p 25.33p 25.19p 29.94p 122
05/09/2014 24.72p 25.31p 24.72p 29.94p 10145
04/09/2014 25.80p 26.17p 25.73p 29.94p 313
03/09/2014 25.83p 25.95p 25.39p 29.94p 30
02/09/2014 25.86p 26.24p 25.44p 29.94p 0
01/09/2014 25.78p 25.78p 25.27p 29.94p 502
29/08/2014 25.91p 25.91p 25.35p 29.94p 0
28/08/2014 25.99p 26.30p 25.45p 29.94p 0
27/08/2014 26.03p 26.03p 13.04p 29.94p 9720
26/08/2014 26.01p 26.01p 25.64p 29.94p 0
22/08/2014 26.16p 26.16p 25.48p 29.94p 0
21/08/2014 26.09p 26.09p 25.65p 29.94p 0
20/08/2014 26.05p 26.05p 25.97p 29.94p 803
19/08/2014 25.89p 26.27p 25.65p 29.94p 0
18/08/2014 26.27p 26.27p 25.50p 29.94p 1967
15/08/2014 25.78p 26.08p 25.66p 29.94p 3567
14/08/2014 25.36p 25.73p 25.33p 29.94p 0
13/08/2014 25.43p 26.02p 25.04p 29.94p 0
12/08/2014 25.45p 26.11p 25.00p 29.94p 0
11/08/2014 25.30p 25.68p 25.30p 29.94p 2394
08/08/2014 24.61p 25.14p 24.61p 29.94p 1220
07/08/2014 25.87p 25.87p 24.82p 29.94p 140
06/08/2014 26.17p 26.42p 25.94p 29.94p 7749
05/08/2014 26.67p 26.67p 26.08p 29.94p 1934
04/08/2014 27.00p 27.00p 26.53p 29.94p 1884
01/08/2014 26.33p 26.76p 26.30p 29.94p 38
31/07/2014 27.50p 27.50p 27.00p 29.94p 2927
30/07/2014 28.20p 29.94p 27.31p 29.94p 0
29/07/2014 27.68p 29.94p 27.31p 29.94p 0
28/07/2014 28.20p 28.20p 27.31p 29.94p 511
25/07/2014 28.44p 28.65p 28.25p 29.94p 25057
24/07/2014 28.77p 29.94p 28.26p 29.94p 0
23/07/2014 28.89p 29.94p 28.26p 29.94p 0
22/07/2014 28.33p 29.94p 28.26p 29.94p 0
21/07/2014 28.65p 29.94p 28.26p 29.94p 0
18/07/2014 28.83p 29.94p 28.58p 29.94p 0
17/07/2014 29.21p 29.94p 28.67p 29.94p 0
16/07/2014 28.72p 29.17p 28.72p 29.94p 622
15/07/2014 29.05p 30.97p 28.50p 29.94p 0
14/07/2014 29.09p 30.97p 28.50p 29.94p 0
11/07/2014 28.85p 30.97p 28.50p 29.94p 0
10/07/2014 28.92p 30.97p 28.57p 29.94p 0
09/07/2014 29.29p 30.97p 28.68p 29.94p 0
08/07/2014 29.75p 30.97p 29.54p 29.94p 0
07/07/2014 29.88p 30.97p 29.64p 29.94p 0
04/07/2014 29.72p 30.87p 29.71p 29.94p 0
03/07/2014 29.77p 30.16p 29.71p 29.94p 3577
02/07/2014 29.79p 30.16p 29.69p 29.94p 0
01/07/2014 29.93p 30.12p 29.69p 29.94p 316
30/06/2014 30.00p 31.41p 29.66p 29.94p 0
27/06/2014 29.86p 31.41p 29.72p 29.94p 0
26/06/2014 30.13p 31.41p 29.72p 29.94p 0
25/06/2014 30.11p 31.41p 29.83p 29.94p 0
24/06/2014 30.73p 31.41p 29.94p 29.94p 0
23/06/2014 30.70p 31.41p 29.94p 29.94p 0
20/06/2014 31.41p 31.41p 30.83p 29.94p 1219
19/06/2014 31.82p 31.82p 31.20p 29.94p 1739
18/06/2014 31.41p 31.72p 29.94p 29.94p 0
17/06/2014 31.11p 31.72p 29.94p 29.94p 0
16/06/2014 30.79p 31.72p 29.94p 29.94p 0
13/06/2014 30.48p 31.72p 29.94p 29.94p 0
12/06/2014 31.05p 31.72p 29.94p 29.94p 0
11/06/2014 31.25p 31.72p 29.94p 29.94p 0
10/06/2014 31.24p 31.50p 30.93p 29.94p 68
09/06/2014 31.92p 31.97p 29.94p 29.94p 0
06/06/2014 31.17p 31.89p 31.17p 29.94p 3239
05/06/2014 30.56p 31.50p 29.94p 29.94p 0
04/06/2014 30.66p 30.74p 30.24p 29.94p 21
03/06/2014 30.78p 30.78p 29.76p 29.94p 0
02/06/2014 30.33p 30.72p 29.26p 29.94p 0
30/05/2014 29.92p 30.22p 29.26p 29.94p 0
29/05/2014 29.58p 29.76p 29.33p 29.94p 2285
28/05/2014 29.89p 29.89p 29.17p 29.94p 2
27/05/2014 29.81p 30.02p 29.78p 29.94p 889
23/05/2014 29.17p 29.45p 29.17p 29.94p 59
22/05/2014 28.86p 29.94p 28.50p 29.94p 0
21/05/2014 28.66p 29.94p 28.50p 29.94p 0
20/05/2014 28.84p 28.92p 28.50p 29.94p 28
19/05/2014 28.64p 30.20p 28.48p 29.94p 0
16/05/2014 29.70p 30.20p 28.58p 29.94p 0
15/05/2014 30.20p 30.20p 29.73p 29.94p 1289
14/05/2014 30.28p 30.35p 29.45p 29.94p 0
13/05/2014 30.35p 30.35p 29.45p 29.97p 0
12/05/2014 30.06p 30.29p 29.51p 29.93p 0
09/05/2014 30.02p 30.12p 29.51p 29.83p 1703
08/05/2014 30.24p 30.24p 29.69p 29.90p 9840
07/05/2014 28.22p 29.49p 28.22p 28.74p 0
06/05/2014 28.97p 29.05p 28.42p 28.78p 156
02/05/2014 28.83p 29.84p 28.59p 29.39p 0
01/05/2014 28.87p 29.39p 28.68p 29.39p 0
30/04/2014 28.98p 29.09p 28.68p 29.39p 12
29/04/2014 29.16p 29.16p 28.66p 29.39p 248
28/04/2014 29.22p 30.19p 28.60p 29.39p 0
25/04/2014 29.08p 30.19p 28.98p 29.39p 0
24/04/2014 29.77p 30.19p 29.18p 29.62p 0
23/04/2014 30.19p 30.19p 29.58p 29.58p 2673
22/04/2014 29.46p 29.58p 29.46p 29.55p 317
17/04/2014 27.97p 28.80p 27.97p 28.57p 2002
16/04/2014 28.09p 28.50p 27.39p 27.94p 0
15/04/2014 28.50p 28.50p 27.39p 27.76p 5
14/04/2014 28.20p 28.39p 27.97p 28.39p 22
11/04/2014 28.51p 29.82p 28.14p 28.57p 0
10/04/2014 29.82p 29.82p 28.45p 28.83p 0
09/04/2014 29.44p 29.65p 28.55p 29.39p 0
08/04/2014 29.17p 29.65p 28.55p 29.00p 0
07/04/2014 29.65p 29.65p 28.99p 29.38p 302
04/04/2014 28.81p 29.85p 28.81p 29.63p 7019
03/04/2014 28.97p 29.09p 28.40p 28.88p 5245
02/04/2014 28.84p 29.22p 28.75p 29.00p 1321
01/04/2014 28.73p 28.83p 28.31p 28.69p 3016
31/03/2014 29.27p 29.27p 28.12p 28.64p 50
28/03/2014 27.77p 28.77p 27.77p 28.37p 906
27/03/2014 26.50p 26.80p 26.08p 26.76p 0
26/03/2014 26.55p 26.80p 26.08p 26.41p 1391
25/03/2014 26.37p 27.30p 25.99p 26.53p 0
24/03/2014 26.42p 27.30p 25.99p 26.32p 0
21/03/2014 26.96p 27.30p 26.23p 26.56p 0
20/03/2014 26.90p 27.30p 26.31p 26.76p 0
19/03/2014 26.92p 27.30p 26.31p 27.00p 0
18/03/2014 26.39p 26.75p 26.31p 26.75p 779
17/03/2014 25.57p 26.18p 25.57p 26.01p 1072
14/03/2014 24.78p 25.34p 24.78p 25.14p 2750
13/03/2014 25.95p 27.08p 25.27p 25.58p 0
12/03/2014 26.18p 26.42p 25.88p 26.42p 200
11/03/2014 26.67p 26.68p 26.55p 26.68p 615
10/03/2014 27.09p 28.10p 26.21p 26.61p 0

*Close Price adjusted for both dividends and splits