Elringklinger AG (0MG5) Share Price

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

Date Open High Low Close* Volume
07/03/2014 28.10p 28.10p 27.13p 27.48p 328
06/03/2014 27.83p 28.27p 27.49p 28.02p 0
05/03/2014 27.96p 27.96p 27.49p 27.63p 419
04/03/2014 27.74p 27.92p 27.52p 27.92p 71534
03/03/2014 26.78p 27.24p 26.70p 27.03p 231
28/02/2014 27.85p 27.85p 27.22p 27.64p 69
27/02/2014 27.53p 27.63p 27.42p 27.63p 513
26/02/2014 27.92p 27.92p 27.24p 27.57p 998
25/02/2014 27.71p 28.05p 27.14p 27.57p 0
24/02/2014 27.97p 28.05p 27.86p 27.86p 366
21/02/2014 27.56p 28.00p 27.56p 27.94p 24283
20/02/2014 27.16p 27.93p 27.14p 27.60p 0
19/02/2014 27.93p 27.93p 27.55p 27.68p 145
18/02/2014 28.09p 28.84p 26.68p 27.83p 146
17/02/2014 28.44p 28.69p 26.68p 28.17p 92
14/02/2014 28.28p 28.69p 26.68p 28.25p 0
13/02/2014 28.00p 28.69p 26.68p 28.29p 0
12/02/2014 28.23p 28.63p 26.68p 28.26p 0
11/02/2014 27.66p 28.02p 26.68p 27.89p 0
10/02/2014 27.66p 27.84p 26.68p 27.20p 260
07/02/2014 27.14p 27.17p 26.75p 27.04p 27
06/02/2014 26.67p 27.08p 25.87p 26.89p 3649
05/02/2014 26.84p 27.08p 25.87p 26.26p 0
04/02/2014 25.92p 26.87p 25.92p 26.87p 6818
03/02/2014 26.85p 28.23p 26.17p 26.57p 114
31/01/2014 27.89p 27.89p 27.29p 27.53p 2500
30/01/2014 27.68p 28.70p 27.33p 28.19p 131
29/01/2014 28.50p 28.70p 27.33p 28.10p 0
28/01/2014 28.08p 28.50p 27.64p 28.02p 0
27/01/2014 27.80p 27.99p 27.78p 27.78p 2817
24/01/2014 29.53p 29.81p 28.32p 28.70p 15
23/01/2014 29.30p 29.79p 29.17p 29.44p 2162
22/01/2014 29.17p 30.36p 28.48p 29.40p 9700
21/01/2014 30.20p 30.36p 29.06p 29.06p 4592
20/01/2014 32.56p 33.22p 31.51p 32.18p 0
17/01/2014 31.51p 32.71p 31.51p 32.60p 32000
16/01/2014 31.25p 31.67p 29.27p 31.16p 518
15/01/2014 31.26p 31.44p 29.27p 31.25p 0
14/01/2014 30.58p 30.86p 29.27p 30.50p 0
13/01/2014 30.19p 30.86p 29.27p 30.55p 0
10/01/2014 30.01p 30.49p 29.27p 30.01p 793
09/01/2014 30.04p 30.06p 29.27p 29.68p 35
08/01/2014 29.59p 30.25p 27.78p 30.04p 0
07/01/2014 29.37p 29.94p 27.78p 29.53p 0
06/01/2014 29.75p 29.94p 27.78p 29.56p 0
03/01/2014 29.58p 29.94p 27.78p 29.70p 252
02/01/2014 29.51p 29.94p 27.78p 29.65p 0
31/12/2013 29.39p 29.94p 27.78p 29.39p 0
30/12/2013 29.47p 29.94p 27.78p 29.42p 0
27/12/2013 29.41p 29.94p 27.78p 29.56p 0
24/12/2013 29.07p 29.94p 27.78p 29.07p 0
23/12/2013 29.14p 29.94p 27.78p 29.08p 0
20/12/2013 29.30p 29.94p 27.78p 29.00p 0
19/12/2013 29.09p 29.94p 27.78p 28.64p 0
18/12/2013 28.44p 29.94p 27.78p 28.48p 0
17/12/2013 28.09p 29.94p 27.78p 28.15p 0
16/12/2013 27.94p 29.94p 27.78p 28.25p 0
13/12/2013 28.23p 29.94p 27.78p 28.17p 0
12/12/2013 28.37p 29.94p 27.91p 28.30p 0
11/12/2013 29.21p 29.94p 28.48p 28.85p 0
10/12/2013 28.51p 29.28p 28.51p 29.28p 9156
09/12/2013 29.58p 30.51p 27.66p 29.56p 0
06/12/2013 28.79p 30.51p 27.66p 29.58p 2602
05/12/2013 28.26p 30.51p 27.66p 28.70p 1619
04/12/2013 28.73p 30.51p 27.66p 28.59p 0
03/12/2013 30.51p 30.51p 29.33p 29.70p 6011
02/12/2013 30.73p 31.19p 30.18p 30.52p 74
29/11/2013 30.60p 30.84p 30.18p 30.68p 0
28/11/2013 30.80p 30.84p 30.28p 30.61p 0
27/11/2013 30.28p 30.84p 30.28p 30.84p 828
26/11/2013 30.58p 30.58p 30.43p 30.43p 1965
25/11/2013 30.75p 31.31p 30.11p 30.66p 464
22/11/2013 30.83p 31.31p 30.11p 30.64p 0
21/11/2013 30.65p 31.31p 30.11p 30.55p 0
20/11/2013 30.47p 31.31p 30.15p 30.65p 0
19/11/2013 30.75p 31.31p 30.18p 30.61p 0
18/11/2013 30.89p 30.89p 30.42p 30.83p 9369
15/11/2013 30.91p 31.63p 29.99p 31.08p 0
14/11/2013 30.67p 31.63p 29.99p 30.92p 0
13/11/2013 30.39p 31.63p 29.99p 30.48p 0
12/11/2013 31.03p 31.63p 30.23p 30.73p 0
11/11/2013 31.34p 31.34p 30.78p 31.20p 10000
08/11/2013 30.31p 31.21p 30.31p 31.21p 24
07/11/2013 31.28p 31.54p 30.56p 31.08p 0
06/11/2013 31.24p 31.53p 30.56p 31.01p 0
05/11/2013 31.53p 31.53p 30.56p 30.89p 1990
04/11/2013 31.13p 31.67p 30.50p 31.17p 0
01/11/2013 30.87p 31.31p 30.82p 31.03p 1851
31/10/2013 31.07p 31.44p 30.50p 31.06p 0
30/10/2013 31.31p 31.34p 30.50p 30.98p 0
29/10/2013 31.08p 31.11p 30.95p 30.95p 21700
28/10/2013 30.33p 31.08p 30.33p 31.08p 48000
25/10/2013 32.42p 32.42p 31.32p 31.83p 3421
24/10/2013 35.37p 35.37p 34.13p 34.72p 307
23/10/2013 35.13p 35.72p 34.36p 35.13p 0
22/10/2013 34.90p 35.07p 34.36p 34.92p 118
21/10/2013 33.60p 34.38p 32.98p 34.10p 0
18/10/2013 33.34p 34.28p 32.98p 33.63p 0
17/10/2013 33.38p 33.43p 32.98p 33.43p 6977
16/10/2013 33.39p 33.88p 31.63p 33.32p 0
15/10/2013 32.72p 33.88p 31.63p 33.74p 0
14/10/2013 32.65p 32.65p 32.22p 32.22p 3500
11/10/2013 32.31p 34.48p 23.66p 32.41p 169
10/10/2013 31.54p 34.48p 23.66p 31.63p 15717
09/10/2013 31.58p 34.48p 23.66p 32.00p 0
08/10/2013 31.82p 34.48p 23.66p 32.00p 0
07/10/2013 32.25p 34.48p 23.66p 32.17p 2500
04/10/2013 32.65p 34.48p 23.66p 32.82p 0
03/10/2013 33.06p 34.48p 23.66p 33.75p 0
02/10/2013 33.66p 34.48p 23.66p 33.75p 5213
01/10/2013 33.22p 34.04p 23.66p 33.75p 0
30/09/2013 32.35p 33.10p 23.66p 31.94p 76
27/09/2013 32.47p 32.80p 23.66p 31.94p 0
26/09/2013 32.31p 32.80p 23.66p 31.94p 0
25/09/2013 32.33p 32.80p 23.66p 31.94p 0
24/09/2013 32.78p 32.80p 23.66p 31.94p 0
23/09/2013 31.94p 32.80p 23.66p 31.94p 234
20/09/2013 32.17p 32.80p 23.66p 31.94p 0
19/09/2013 32.40p 32.80p 23.66p 31.94p 0
18/09/2013 31.72p 32.80p 23.66p 31.94p 0
17/09/2013 31.93p 32.80p 23.66p 31.94p 0
16/09/2013 31.78p 32.80p 23.66p 31.87p 1700
13/09/2013 32.13p 32.60p 23.66p 32.42p 0
12/09/2013 32.60p 32.60p 23.66p 32.42p 0
11/09/2013 31.39p 32.19p 23.66p 31.01p 0
10/09/2013 31.51p 31.58p 23.66p 31.01p 0
09/09/2013 30.44p 31.23p 23.66p 31.01p 0
06/09/2013 30.74p 31.13p 23.66p 31.01p 0
05/09/2013 30.26p 31.13p 23.66p 31.01p 0
04/09/2013 28.39p 29.75p 23.66p 28.16p 0
03/09/2013 28.59p 29.75p 23.66p 28.16p 0
02/09/2013 27.93p 29.75p 23.66p 28.16p 0
30/08/2013 27.98p 29.75p 23.66p 28.16p 0
29/08/2013 27.35p 29.75p 23.66p 28.16p 0
28/08/2013 27.82p 29.75p 23.66p 28.16p 0
27/08/2013 28.76p 29.75p 23.66p 28.03p 0
23/08/2013 29.22p 29.75p 23.66p 28.16p 0
22/08/2013 28.89p 29.75p 23.66p 28.16p 0
21/08/2013 28.43p 29.75p 23.66p 28.16p 175
20/08/2013 28.25p 29.75p 23.66p 28.16p 0
19/08/2013 28.73p 29.75p 23.66p 28.06p 0
16/08/2013 28.33p 29.75p 23.66p 28.06p 0
15/08/2013 29.00p 29.75p 23.66p 28.06p 0
14/08/2013 28.77p 29.75p 23.66p 28.06p 3179
13/08/2013 28.76p 29.75p 23.66p 28.06p 0
12/08/2013 29.19p 29.75p 23.66p 28.06p 3975
09/08/2013 28.83p 29.56p 23.66p 29.40p 40
08/08/2013 27.29p 29.46p 23.66p 26.90p 0
07/08/2013 27.91p 29.46p 23.66p 26.90p 185
06/08/2013 28.92p 29.46p 23.66p 28.91p 0
05/08/2013 28.32p 28.93p 23.66p 28.91p 100
02/08/2013 28.49p 28.85p 23.66p 27.75p 0
01/08/2013 28.20p 28.85p 23.66p 27.75p 0
31/07/2013 27.59p 28.85p 23.66p 27.75p 0
30/07/2013 27.39p 28.85p 23.66p 27.75p 0
29/07/2013 27.13p 28.85p 23.66p 27.75p 0
26/07/2013 26.95p 28.85p 23.66p 27.75p 0
25/07/2013 28.38p 28.85p 23.66p 27.75p 0
24/07/2013 27.44p 28.85p 23.66p 27.75p 109
23/07/2013 27.48p 28.47p 23.66p 27.75p 0
22/07/2013 27.53p 28.47p 23.66p 27.75p 250
19/07/2013 27.20p 28.47p 23.66p 27.75p 0
18/07/2013 26.94p 27.23p 23.66p 26.40p 1892
17/07/2013 26.92p 27.19p 23.66p 26.40p 0
16/07/2013 26.80p 27.19p 23.66p 26.40p 0
15/07/2013 27.17p 27.19p 23.66p 26.40p 0
12/07/2013 27.17p 27.19p 23.66p 26.40p 0
11/07/2013 27.10p 27.19p 23.66p 26.40p 0
10/07/2013 27.00p 27.19p 23.66p 26.40p 0
09/07/2013 27.15p 27.17p 23.66p 26.40p 0
08/07/2013 26.31p 26.97p 23.66p 26.40p 0
05/07/2013 26.52p 26.59p 23.66p 26.40p 0
04/07/2013 25.70p 26.47p 23.66p 25.33p 0
03/07/2013 25.19p 26.47p 23.66p 25.33p 0
02/07/2013 25.65p 26.47p 23.66p 25.60p 0
01/07/2013 25.75p 26.47p 23.66p 25.60p 0
28/06/2013 25.93p 26.47p 23.66p 25.60p 0
27/06/2013 25.07p 26.47p 23.66p 25.00p 0
26/06/2013 24.98p 26.47p 23.66p 25.00p 0
25/06/2013 24.54p 26.47p 23.66p 24.34p 0
24/06/2013 24.70p 26.47p 23.66p 24.34p 0
21/06/2013 25.87p 26.47p 24.59p 25.41p 0
20/06/2013 26.47p 26.47p 25.30p 25.76p 576
19/06/2013 26.55p 27.29p 25.01p 26.66p 0
18/06/2013 26.63p 27.16p 25.01p 26.66p 0
17/06/2013 26.52p 27.06p 25.01p 26.66p 0
14/06/2013 26.10p 27.06p 25.01p 26.42p 0
13/06/2013 25.53p 25.68p 25.01p 25.25p 46
12/06/2013 26.47p 27.80p 26.08p 27.25p 0
11/06/2013 27.23p 27.80p 26.08p 27.25p 0
10/06/2013 26.87p 27.80p 26.08p 27.25p 0
07/06/2013 26.66p 27.44p 26.08p 26.82p 0
06/06/2013 26.63p 26.93p 26.63p 26.82p 28463
05/06/2013 27.61p 27.61p 26.41p 26.82p 99
04/06/2013 27.75p 28.05p 26.83p 27.35p 0
03/06/2013 27.33p 27.83p 27.00p 27.35p 51
31/05/2013 27.33p 27.64p 27.33p 27.35p 668
30/05/2013 27.16p 27.99p 26.78p 27.35p 0
29/05/2013 27.69p 27.69p 26.82p 27.35p 3055
28/05/2013 27.55p 28.11p 26.34p 27.35p 0

*Close Price adjusted for both dividends and splits