Elringklinger AG (0MG5) Share Price

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

Date Open High Low Close* Volume
24/05/2013 27.25p 27.95p 26.34p 27.35p 0
23/05/2013 26.83p 27.95p 26.34p 27.35p 0
22/05/2013 27.15p 27.95p 26.34p 27.35p 0
21/05/2013 26.79p 27.92p 26.34p 27.35p 0
20/05/2013 27.00p 27.82p 26.34p 27.35p 0
17/05/2013 26.69p 27.56p 26.34p 27.35p 0
16/05/2013 26.95p 27.35p 26.59p 27.35p 320
15/05/2013 26.91p 27.35p 26.87p 27.35p 137
14/05/2013 26.58p 27.35p 26.58p 27.35p 3320
13/05/2013 26.37p 26.69p 25.52p 25.62p 0
10/05/2013 26.42p 26.69p 25.52p 25.62p 0
09/05/2013 26.57p 26.57p 25.55p 25.62p 0
08/05/2013 25.84p 26.50p 25.62p 25.62p 1374
07/05/2013 25.56p 26.09p 24.15p 25.62p 0
03/05/2013 25.05p 25.27p 24.15p 24.30p 0
02/05/2013 25.02p 25.02p 24.30p 24.30p 500
01/05/2013 25.24p 25.25p 23.61p 24.66p 0
30/04/2013 25.24p 25.25p 23.61p 24.30p 0
29/04/2013 24.80p 25.20p 23.61p 24.30p 0
26/04/2013 24.69p 25.05p 23.61p 24.30p 0
25/04/2013 24.47p 25.05p 23.61p 24.30p 0
24/04/2013 23.74p 24.66p 23.61p 24.30p 5375
23/04/2013 23.15p 23.66p 22.64p 23.13p 0
22/04/2013 23.23p 23.23p 22.85p 22.85p 376
19/04/2013 22.94p 23.01p 22.48p 22.85p 195
18/04/2013 22.66p 23.00p 22.66p 23.00p 108
17/04/2013 22.66p 24.08p 22.25p 23.00p 0
16/04/2013 23.01p 24.08p 22.25p 23.00p 0
15/04/2013 23.63p 24.08p 22.49p 23.49p 0
12/04/2013 23.65p 24.08p 22.49p 23.49p 0
11/04/2013 23.31p 24.08p 22.49p 23.49p 0
10/04/2013 22.72p 23.34p 22.49p 22.50p 550
09/04/2013 22.67p 23.22p 21.93p 22.50p 0
08/04/2013 22.67p 22.72p 22.02p 22.50p 4
05/04/2013 23.06p 23.51p 21.92p 22.40p 0
04/04/2013 23.24p 23.24p 22.87p 23.15p 6882
03/04/2013 23.25p 24.17p 22.64p 23.15p 0
02/04/2013 23.58p 24.17p 22.64p 23.15p 0
28/03/2013 23.81p 24.17p 22.93p 23.29p 0
27/03/2013 24.17p 24.17p 23.29p 23.29p 1799
26/03/2013 23.57p 24.42p 22.86p 23.29p 0
25/03/2013 24.02p 24.42p 22.86p 23.29p 0
22/03/2013 23.50p 24.42p 22.86p 23.29p 0
21/03/2013 23.65p 24.42p 23.45p 24.42p 762
20/03/2013 23.85p 24.57p 23.49p 24.42p 0
19/03/2013 23.88p 24.42p 23.88p 24.42p 64
18/03/2013 23.97p 25.02p 23.67p 24.42p 0
15/03/2013 24.52p 25.02p 23.82p 24.42p 0
14/03/2013 24.11p 24.42p 24.11p 24.42p 10017
13/03/2013 23.86p 24.33p 23.36p 23.86p 200
12/03/2013 23.08p 23.50p 22.82p 22.84p 17065
11/03/2013 23.01p 23.37p 22.42p 22.84p 1814
08/03/2013 25.00p 25.07p 24.10p 24.10p 7508
07/03/2013 27.65p 28.32p 26.73p 27.25p 0
06/03/2013 28.08p 28.18p 26.73p 27.25p 0
05/03/2013 27.58p 28.02p 26.73p 27.25p 0
04/03/2013 27.19p 27.87p 26.73p 27.25p 0
01/03/2013 27.51p 27.51p 27.25p 27.25p 150
28/02/2013 27.83p 28.96p 24.83p 27.25p 0
27/02/2013 27.03p 28.96p 24.83p 27.25p 0
26/02/2013 27.04p 28.96p 24.83p 27.25p 0
25/02/2013 27.19p 28.96p 24.83p 27.25p 0
22/02/2013 27.37p 28.96p 24.83p 27.25p 0
21/02/2013 27.68p 28.96p 24.83p 27.25p 0
20/02/2013 28.38p 28.96p 24.83p 28.43p 0
19/02/2013 27.23p 28.57p 24.83p 27.75p 0
18/02/2013 27.35p 27.90p 24.83p 26.97p 0
15/02/2013 27.03p 27.65p 24.83p 26.97p 0
14/02/2013 26.90p 27.20p 24.83p 26.15p 0
13/02/2013 26.49p 27.11p 24.83p 26.15p 0
12/02/2013 26.12p 26.91p 24.83p 26.15p 0
11/02/2013 26.31p 26.91p 24.83p 26.45p 0
08/02/2013 26.03p 26.50p 24.83p 25.35p 0
07/02/2013 26.08p 26.50p 24.83p 25.35p 0
06/02/2013 25.27p 26.50p 24.83p 25.35p 0
05/02/2013 24.97p 26.50p 24.83p 25.35p 0
04/02/2013 26.13p 26.50p 25.00p 25.77p 0
01/02/2013 26.09p 26.22p 25.44p 25.77p 0
31/01/2013 26.22p 26.22p 25.44p 25.77p 420
30/01/2013 26.14p 26.45p 25.12p 25.77p 0
29/01/2013 26.02p 26.45p 25.12p 25.77p 0
28/01/2013 25.67p 26.45p 25.12p 25.77p 0
25/01/2013 25.43p 26.25p 25.12p 25.77p 0
24/01/2013 25.83p 26.19p 25.21p 25.77p 320
23/01/2013 25.28p 25.58p 24.18p 24.40p 0
22/01/2013 25.00p 25.25p 24.18p 24.40p 0
21/01/2013 25.00p 25.00p 24.40p 24.40p 175
18/01/2013 24.78p 26.05p 23.92p 24.40p 0
17/01/2013 24.89p 26.05p 23.92p 24.40p 0
16/01/2013 25.06p 26.05p 24.58p 25.50p 0
15/01/2013 25.63p 26.05p 24.74p 25.50p 0
14/01/2013 25.68p 25.68p 25.50p 25.50p 137
11/01/2013 25.33p 27.26p 24.65p 25.50p 0
10/01/2013 25.18p 27.26p 24.65p 25.25p 0
09/01/2013 25.48p 27.26p 24.69p 25.25p 0
08/01/2013 25.95p 27.26p 24.75p 25.25p 0
07/01/2013 26.38p 27.26p 24.88p 26.70p 0
04/01/2013 26.73p 27.26p 24.88p 26.70p 0
03/01/2013 26.33p 27.26p 24.88p 26.70p 0
02/01/2013 25.87p 26.39p 24.88p 25.45p 0
31/12/2012 25.45p 26.13p 24.88p 25.45p 0
28/12/2012 25.71p 26.13p 24.88p 25.45p 0
27/12/2012 25.25p 26.13p 24.88p 25.45p 0
24/12/2012 25.45p 25.45p 25.22p 25.45p 0
21/12/2012 25.22p 25.45p 25.22p 25.45p 277
20/12/2012 25.38p 26.14p 24.96p 25.45p 0
19/12/2012 25.67p 25.67p 25.45p 25.45p 2372
18/12/2012 25.69p 26.01p 24.99p 25.45p 0
17/12/2012 25.27p 25.45p 25.25p 25.45p 6338
14/12/2012 24.72p 25.40p 24.25p 24.67p 0
13/12/2012 24.63p 24.72p 24.53p 24.67p 428
12/12/2012 24.49p 25.08p 24.15p 24.67p 0
11/12/2012 24.40p 24.67p 24.40p 24.67p 94
10/12/2012 24.33p 24.96p 23.84p 24.67p 0
07/12/2012 24.42p 24.67p 24.42p 24.67p 66
06/12/2012 24.41p 24.67p 24.41p 24.67p 1790
05/12/2012 24.42p 25.05p 23.97p 24.67p 0
04/12/2012 24.42p 24.67p 24.42p 24.67p 104000
03/12/2012 24.64p 25.11p 24.16p 24.67p 0
30/11/2012 24.55p 24.67p 24.55p 24.67p 1175
29/11/2012 24.29p 24.67p 24.29p 24.67p 168
28/11/2012 23.98p 24.55p 23.40p 23.75p 0
27/11/2012 24.02p 24.22p 23.75p 23.75p 748
26/11/2012 23.67p 24.23p 23.08p 23.75p 0
23/11/2012 23.53p 24.18p 23.08p 23.75p 0
22/11/2012 23.59p 24.14p 23.21p 23.75p 0
21/11/2012 23.68p 23.75p 23.65p 23.75p 525
20/11/2012 23.27p 24.29p 22.52p 23.75p 0
19/11/2012 22.59p 22.89p 22.52p 22.58p 17
16/11/2012 22.63p 23.10p 21.47p 22.58p 0
15/11/2012 22.40p 23.10p 21.47p 22.58p 0
14/11/2012 22.42p 22.51p 21.47p 21.58p 0
13/11/2012 22.39p 22.47p 21.47p 21.58p 0
12/11/2012 22.27p 22.47p 21.55p 21.58p 0
09/11/2012 21.83p 22.03p 21.58p 21.58p 520
08/11/2012 22.24p 22.99p 21.32p 21.58p 0
07/11/2012 22.24p 22.75p 22.24p 22.75p 1758

*Close Price adjusted for both dividends and splits