Stuttgart - Delayed Quote EUR

ElringKlinger AG (ZIL2.SG)

4.3000

+0.0100

+(0.23%)

As of 8:01:03 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 13, 2025	4.3100	4.4250	4.3000	4.3000	4.3000	2,440
Feb 12, 2025	4.3400	4.3450	4.2850	4.2900	4.2900	-
Feb 11, 2025	4.3150	4.3600	4.2900	4.3400	4.3400	-
Feb 10, 2025	4.3750	4.3900	4.2800	4.3200	4.3200	3,201
Feb 7, 2025	4.5550	4.5550	4.3600	4.3650	4.3650	-
Feb 6, 2025	4.5000	4.5500	4.4550	4.5500	4.5500	460
Feb 5, 2025	4.3650	4.4850	4.3600	4.4850	4.4850	2,500
Feb 4, 2025	4.4950	4.5350	4.3550	4.3750	4.3750	100
Feb 3, 2025	4.6350	4.6500	4.4200	4.4850	4.4850	3,899
Jan 31, 2025	4.8200	4.8350	4.7100	4.7100	4.7100	700
Jan 30, 2025	4.8400	4.9200	4.7400	4.8100	4.8100	15,506
Jan 29, 2025	4.7600	4.9000	4.7400	4.8350	4.8350	539
Jan 28, 2025	4.7100	4.7950	4.6850	4.7700	4.7700	2,858
Jan 27, 2025	4.7600	4.7700	4.6500	4.7100	4.7100	835
Jan 24, 2025	4.7050	4.8400	4.7050	4.7950	4.7950	1,218
Jan 23, 2025	4.5950	4.7100	4.5600	4.6900	4.6900	1,700
Jan 22, 2025	4.5050	4.5950	4.4900	4.5900	4.5900	1,400
Jan 21, 2025	4.4700	4.5150	4.4150	4.4950	4.4950	2,500
Jan 20, 2025	4.5350	4.5900	4.4450	4.4800	4.4800	2,419
Jan 17, 2025	4.4250	4.5350	4.4100	4.4800	4.4800	2,265
Jan 16, 2025	4.4200	4.4600	4.4050	4.4500	4.4500	1
Jan 15, 2025	4.3300	4.4450	4.3100	4.4150	4.4150	3,485
Jan 14, 2025	4.2450	4.3500	4.2400	4.3250	4.3250	6,040
Jan 13, 2025	4.1800	4.2650	4.1750	4.2350	4.2350	-
Jan 10, 2025	4.1000	4.2600	4.0650	4.2000	4.2000	2,872
Jan 9, 2025	4.1500	4.1500	4.0800	4.0950	4.0950	1,857
Jan 8, 2025	4.2350	4.2550	4.1250	4.1550	4.1550	375
Jan 7, 2025	4.2500	4.2900	4.2300	4.2400	4.2400	40
Jan 6, 2025	4.1350	4.2850	4.1300	4.2500	4.2500	1,065
Jan 3, 2025	4.1650	4.1750	4.1150	4.1250	4.1250	1,250
Jan 2, 2025	4.1850	4.2350	4.1500	4.1750	4.1750	150
Dec 30, 2024	4.1800	4.2050	4.1500	4.1800	4.1800	520
Dec 27, 2024	4.1200	4.2250	4.1150	4.1900	4.1900	150
Dec 23, 2024	4.2450	4.2450	4.1200	4.1200	4.1200	30
Dec 20, 2024	4.1400	4.2150	4.1350	4.2000	4.2000	2,702
Dec 19, 2024	4.1150	4.2800	4.1150	4.1550	4.1550	26,640
Dec 18, 2024	4.2300	4.2900	4.1350	4.1400	4.1400	29,430
Dec 17, 2024	4.1950	4.2500	4.1850	4.2300	4.2300	24,257
Dec 16, 2024	4.3050	4.3050	4.2000	4.2100	4.2100	2,000
Dec 13, 2024	4.3000	4.3400	4.3000	4.3050	4.3050	-
Dec 12, 2024	4.3550	4.3550	4.2750	4.3000	4.3000	3,300
Dec 11, 2024	4.2350	4.3500	4.2300	4.2750	4.2750	-
Dec 10, 2024	4.2300	4.2700	4.2250	4.2300	4.2300	300
Dec 9, 2024	4.1700	4.2600	4.1700	4.2500	4.2500	1,400
Dec 6, 2024	4.1200	4.1850	4.1200	4.1700	4.1700	200
Dec 5, 2024	4.0950	4.1850	4.0650	4.1300	4.1300	8,246
Dec 4, 2024	4.0550	4.1200	4.0550	4.1000	4.1000	2,478
Dec 3, 2024	4.0900	4.1250	4.0550	4.0550	4.0550	51
Dec 2, 2024	4.1050	4.1050	4.0600	4.1000	4.1000	250
Nov 29, 2024	4.0500	4.0950	4.0350	4.0950	4.0950	301
Nov 28, 2024	3.9000	4.0650	3.8900	4.0550	4.0550	500
Nov 27, 2024	3.8950	3.9450	3.8550	3.8650	3.8650	-
Nov 26, 2024	3.9300	3.9350	3.8550	3.8950	3.8950	3,740
Nov 25, 2024	4.0000	4.0500	3.9350	3.9350	3.9350	3,020
Nov 22, 2024	3.9400	4.0100	3.9400	4.0100	4.0100	3,500
Nov 21, 2024	3.9550	4.0050	3.9400	3.9600	3.9600	1,575
Nov 20, 2024	3.9800	4.0350	3.9400	3.9550	3.9550	430
Nov 19, 2024	4.0150	4.1050	3.9500	3.9500	3.9500	200
Nov 18, 2024	4.1100	4.1100	3.9800	4.0050	4.0050	4,200
Nov 15, 2024	4.0050	4.1050	3.9950	4.0250	4.0250	-
Nov 14, 2024	4.0150	4.0750	3.9500	3.9800	3.9800	756
Nov 13, 2024	3.9500	4.0850	3.9500	4.0150	4.0150	994
Nov 12, 2024	3.9850	4.0800	3.9400	3.9600	3.9600	4,000
Nov 11, 2024	4.0700	4.1000	3.9450	4.0050	4.0050	12,735
Nov 8, 2024	3.9900	4.0450	3.9600	3.9600	3.9600	3,640
Nov 7, 2024	3.9650	4.1000	3.9600	3.9900	3.9900	2,275
Nov 6, 2024	4.0200	4.0500	3.9600	3.9600	3.9600	4,254
Nov 5, 2024	4.0150	4.0700	3.9600	3.9950	3.9950	3,241
Nov 4, 2024	4.0600	4.0850	3.9950	4.0050	4.0050	530
Nov 1, 2024	4.0550	4.1250	4.0500	4.0500	4.0500	-
Oct 31, 2024	3.9700	4.1550	3.9350	4.0550	4.0550	2,090
Oct 30, 2024	3.9600	4.0650	3.9600	3.9850	3.9850	570
Oct 29, 2024	3.9600	4.0100	3.9450	3.9600	3.9600	6,008
Oct 28, 2024	4.0200	4.0800	3.9600	3.9600	3.9600	1,836
Oct 25, 2024	3.9700	4.0350	3.9700	3.9700	3.9700	1,821
Oct 24, 2024	3.9600	4.1000	3.9600	3.9700	3.9700	2,300
Oct 23, 2024	4.0200	4.0450	3.9550	3.9550	3.9550	4,000
Oct 22, 2024	4.0200	4.0550	3.9600	4.0200	4.0200	1,000
Oct 21, 2024	4.0250	4.0950	4.0100	4.0100	4.0100	2,480
Oct 18, 2024	4.0100	4.0950	4.0100	4.0800	4.0800	4,332
Oct 17, 2024	4.0150	4.0650	3.9950	3.9950	3.9950	-
Oct 16, 2024	3.9500	4.0600	3.9500	4.0150	4.0150	6,056
Oct 15, 2024	3.9800	4.0000	3.9500	3.9500	3.9500	6,086
Oct 14, 2024	3.9900	4.0050	3.9550	3.9850	3.9850	-
Oct 11, 2024	3.9750	4.0150	3.9750	3.9950	3.9950	2,000
Oct 10, 2024	4.0000	4.0250	3.9550	3.9800	3.9800	-
Oct 9, 2024	3.9600	4.0950	3.9550	4.0900	4.0900	6,460
Oct 8, 2024	4.0200	4.0200	3.8950	3.9600	3.9600	12,907
Oct 7, 2024	4.1400	4.1750	4.0000	4.0250	4.0250	3,530
Oct 4, 2024	4.1000	4.1900	4.0600	4.1400	4.1400	1,630
Oct 3, 2024	4.1500	4.1550	4.0550	4.1000	4.1000	2,330
Oct 2, 2024	4.1400	4.2000	4.1350	4.1500	4.1500	6,650
Oct 1, 2024	4.3400	4.3400	4.1200	4.1400	4.1400	2,000
Sep 30, 2024	4.4000	4.4050	4.2100	4.3350	4.3350	5,490
Sep 27, 2024	4.3600	4.4650	4.3150	4.3200	4.3200	18,052
Sep 26, 2024	4.2650	4.4350	4.2550	4.3700	4.3700	1,090
Sep 25, 2024	4.3300	4.4050	4.2150	4.2450	4.2450	300
Sep 24, 2024	4.4200	4.5600	4.3050	4.3500	4.3500	2,110
Sep 23, 2024	4.4200	4.5200	4.3750	4.4050	4.4050	-
Sep 20, 2024	4.6450	4.7050	4.3000	4.4150	4.4150	100
Sep 19, 2024	4.3750	4.7250	4.3750	4.6500	4.6500	8,250
Sep 18, 2024	4.2650	4.4300	4.2600	4.3550	4.3550	1,730
Sep 17, 2024	3.9800	4.3550	3.9800	4.2550	4.2550	22,800
Sep 16, 2024	4.2000	4.2100	3.9500	3.9750	3.9750	150
Sep 13, 2024	4.1300	4.2500	4.1050	4.2000	4.2000	200
Sep 12, 2024	4.0050	4.1500	4.0050	4.1100	4.1100	300
Sep 11, 2024	3.9600	4.0500	3.9600	3.9900	3.9900	2,980
Sep 10, 2024	3.8950	4.0150	3.8900	3.9750	3.9750	3,900
Sep 9, 2024	3.9050	4.0400	3.8500	3.8900	3.8900	17,400
Sep 6, 2024	4.0850	4.0850	3.8850	3.9100	3.9100	6,300
Sep 5, 2024	4.0400	4.1250	4.0300	4.0850	4.0850	1,194
Sep 4, 2024	4.1250	4.1350	4.0550	4.0600	4.0600	3,506
Sep 3, 2024	4.2100	4.2450	4.1250	4.1250	4.1250	2,540
Sep 2, 2024	4.2000	4.2900	4.1650	4.2100	4.2100	440
Aug 30, 2024	4.3000	4.3000	4.1900	4.2000	4.2000	1,500
Aug 29, 2024	4.2150	4.3050	4.2100	4.2900	4.2900	-
Aug 28, 2024	4.3100	4.3100	4.1800	4.2150	4.2150	1,080
Aug 27, 2024	4.2750	4.3550	4.2550	4.3050	4.3050	875
Aug 26, 2024	4.4500	4.4500	4.2600	4.2600	4.2600	100
Aug 23, 2024	4.3500	4.3950	4.2900	4.3900	4.3900	860
Aug 22, 2024	4.3050	4.3550	4.2800	4.2900	4.2900	1,300
Aug 21, 2024	4.3050	4.3800	4.2600	4.3050	4.3050	2,470
Aug 20, 2024	4.5000	4.5000	4.2850	4.2950	4.2950	3,100
Aug 19, 2024	4.3000	4.5000	4.2950	4.5000	4.5000	3,400
Aug 16, 2024	4.4050	4.4050	4.2950	4.3000	4.3000	1,460
Aug 15, 2024	4.2600	4.4150	4.2600	4.3950	4.3950	1,550
Aug 14, 2024	4.2900	4.4000	4.2250	4.2500	4.2500	10,550
Aug 13, 2024	4.3550	4.4050	4.2500	4.3000	4.3000	3,700
Aug 12, 2024	4.3650	4.4450	4.2950	4.3850	4.3850	1,788
Aug 9, 2024	4.3600	4.3800	4.2950	4.3100	4.3100	2,000
Aug 8, 2024	4.3500	4.4050	4.2500	4.3700	4.3700	3,400
Aug 7, 2024	4.4000	4.5550	4.2900	4.3500	4.3500	4,945
Aug 6, 2024	4.5500	4.5600	4.3650	4.4650	4.4650	3,115
Aug 5, 2024	4.5750	4.5750	4.3500	4.4200	4.4200	7,220
Aug 2, 2024	4.7050	4.7300	4.5450	4.5700	4.5700	4,276
Aug 1, 2024	4.7850	4.8050	4.6750	4.7200	4.7200	2,100
Jul 31, 2024	4.7650	4.9150	4.7650	4.7850	4.7850	1,900
Jul 30, 2024	4.8650	4.8650	4.7150	4.7800	4.7800	3,410
Jul 29, 2024	4.9500	4.9600	4.7700	4.8700	4.8700	4,895
Jul 26, 2024	4.8800	4.9650	4.8750	4.8750	4.8750	275
Jul 25, 2024	4.7000	4.9100	4.6850	4.9100	4.9100	5,556
Jul 24, 2024	4.8050	4.8300	4.7450	4.7600	4.7600	400
Jul 23, 2024	4.9000	4.9000	4.8050	4.8200	4.8200	696
Jul 22, 2024	4.9050	4.9550	4.8700	4.9000	4.9000	218
Jul 19, 2024	4.9850	4.9900	4.9000	4.9000	4.9000	920
Jul 18, 2024	4.9850	5.0400	4.9600	4.9800	4.9800	-
Jul 17, 2024	5.0000	5.0700	4.9700	4.9850	4.9850	1,050
Jul 16, 2024	5.0700	5.1000	4.9800	4.9900	4.9900	2,300
Jul 15, 2024	5.1300	5.1800	5.0700	5.0800	5.0800	20
Jul 12, 2024	5.0300	5.1600	5.0100	5.1200	5.1200	20
Jul 11, 2024	4.9950	5.1100	4.9950	5.0200	5.0200	6,300
Jul 10, 2024	4.9950	5.0700	4.9900	4.9950	4.9950	200
Jul 9, 2024	5.2300	5.2500	4.9650	4.9950	4.9950	1,780
Jul 8, 2024	5.2300	5.3400	5.2000	5.2300	5.2300	5,040
Jul 5, 2024	5.3100	5.3500	5.2300	5.2600	5.2600	50
Jul 4, 2024	5.1300	5.3800	5.1300	5.3800	5.3800	4,090
Jul 3, 2024	5.0500	5.2000	5.0400	5.2000	5.2000	6,280
Jul 2, 2024	5.0200	5.0500	4.9750	5.0300	5.0300	8,560
Jul 1, 2024	5.1400	5.1900	5.0600	5.0600	5.0600	3,004
Jun 28, 2024	5.1400	5.1700	4.9700	5.1000	5.1000	3,208
Jun 27, 2024	5.1500	5.1700	5.1000	5.1400	5.1400	1,100
Jun 26, 2024	5.3100	5.3200	5.1100	5.1300	5.1300	1,000
Jun 25, 2024	5.3300	5.3400	5.2900	5.3100	5.3100	1,000
Jun 24, 2024	5.2900	5.4000	5.2900	5.2900	5.2900	-
Jun 21, 2024	5.3700	5.4100	5.2900	5.2900	5.2900	-
Jun 20, 2024	5.2900	5.4400	5.2900	5.3700	5.3700	1,822
Jun 19, 2024	5.4000	5.4200	5.2900	5.2900	5.2900	222
Jun 18, 2024	5.3400	5.4100	5.3000	5.4000	5.4000	1,705
Jun 17, 2024	5.3600	5.4000	5.2600	5.3300	5.3300	1,945
Jun 14, 2024	5.4900	5.5300	5.2700	5.4100	5.4100	1,873
Jun 13, 2024	5.5900	5.6500	5.4600	5.4800	5.4800	35,273
Jun 12, 2024	5.6500	5.6900	5.5600	5.6200	5.6200	1,000
Jun 11, 2024	5.7200	5.8400	5.6000	5.6300	5.6300	6,730
Jun 10, 2024	5.8500	5.8500	5.6600	5.7100	5.7100	6,885
Jun 7, 2024	5.7500	5.7600	5.6900	5.7000	5.7000	3,605
Jun 6, 2024	5.7500	5.8200	5.7200	5.7500	5.7500	8,640
Jun 5, 2024	5.8500	5.8500	5.7300	5.7500	5.7500	-
Jun 4, 2024	5.8900	5.9000	5.7700	5.8900	5.8900	5,000
Jun 3, 2024	5.9500	6.0200	5.8300	5.8300	5.8300	1,800
May 31, 2024	5.7900	5.9200	5.7800	5.9200	5.9200	10,760
May 30, 2024	5.6400	5.8500	5.6400	5.7900	5.7900	-
May 29, 2024	5.8500	5.8700	5.6200	5.6600	5.6600	6,060
May 28, 2024	5.7900	5.9300	5.7500	5.8900	5.8900	2,000
May 27, 2024	5.6400	5.8600	5.6400	5.7900	5.7900	200
May 24, 2024	5.5500	5.7400	5.5500	5.7000	5.7000	770
May 23, 2024	5.7300	5.7700	5.5400	5.5500	5.5500	2,250
May 22, 2024	5.6200	5.8100	5.6200	5.7000	5.7000	-
May 21, 2024	5.9000	5.9400	5.6100	5.6200	5.6200	1,400
May 20, 2024	6.1300	6.1600	5.8300	5.8300	5.8300	2,000
May 17, 2024	0.1500 Dividend
May 17, 2024	6.0100	6.3500	6.0100	6.1400	6.1400	50
May 16, 2024	6.1300	6.3000	6.1300	6.2600	6.1100	5,890
May 15, 2024	6.0900	6.2100	6.0700	6.1200	5.9734	350
May 14, 2024	6.0600	6.2000	6.0600	6.1100	5.9636	5,254
May 13, 2024	5.9800	6.1500	5.9800	6.0700	5.9246	-
May 10, 2024	5.8900	6.0800	5.8500	5.9700	5.8269	870
May 9, 2024	5.8600	5.9000	5.7700	5.8900	5.7489	1,170
May 8, 2024	6.0600	6.2000	5.8200	5.9000	5.7586	10,463
May 7, 2024	6.5400	6.5400	6.1100	6.1200	5.9734	3,995
May 6, 2024	6.6000	6.7600	6.5300	6.5400	6.3833	105
May 3, 2024	6.7300	6.7700	6.5500	6.6000	6.4419	43
May 2, 2024	6.7200	6.7800	6.6100	6.7100	6.5492	247
Apr 30, 2024	6.8000	6.8000	6.5600	6.6300	6.4711	150
Apr 29, 2024	6.5700	6.8000	6.5600	6.8000	6.6371	3,000
Apr 26, 2024	6.5100	6.6900	6.5000	6.5500	6.3931	3,900
Apr 25, 2024	6.5200	6.6300	6.5000	6.5000	6.3442	-
Apr 24, 2024	6.7400	6.7500	6.5000	6.5200	6.3638	5,897
Apr 23, 2024	6.5800	6.7600	6.5100	6.7200	6.5590	-
Apr 22, 2024	6.6700	6.7200	6.5000	6.5700	6.4126	750
Apr 19, 2024	6.5100	6.7000	6.5100	6.6300	6.4711	4,940
Apr 18, 2024	6.7000	6.7000	6.5100	6.5700	6.4126	1,600
Apr 17, 2024	6.3300	6.7000	6.2800	6.6800	6.5199	610
Apr 16, 2024	6.4500	6.4500	6.2000	6.3300	6.1783	2,044
Apr 15, 2024	6.6000	6.7100	6.4100	6.4300	6.2759	534
Apr 12, 2024	7.0000	7.0900	6.7200	6.7200	6.5590	4,300
Apr 11, 2024	7.1100	7.1300	6.9300	6.9500	6.7835	2,942
Apr 10, 2024	7.2000	7.4000	7.1100	7.1200	6.9494	1,865
Apr 9, 2024	6.8700	7.2900	6.8700	7.1700	6.9982	1,230
Apr 8, 2024	6.5800	6.9700	6.5600	6.9700	6.8030	1,247
Apr 5, 2024	6.8100	6.8400	6.5100	6.5700	6.4126	2,264
Apr 4, 2024	6.8100	6.9900	6.6900	6.9000	6.7347	20,109
Apr 3, 2024	6.4500	6.8300	6.3700	6.7800	6.6175	9,581
Apr 2, 2024	6.1100	6.4600	6.1000	6.4600	6.3052	4,292
Mar 28, 2024	5.9000	6.1000	5.8050	6.1000	5.9538	6,331
Mar 27, 2024	5.5050	6.0300	5.3800	5.9500	5.8074	6,370
Mar 26, 2024	5.5100	5.8000	5.4600	5.7950	5.6561	69
Mar 25, 2024	5.3450	5.5500	5.3450	5.4100	5.2804	7,100
Mar 22, 2024	5.3000	5.3850	5.2350	5.3150	5.1876	6,080
Mar 21, 2024	5.2000	5.3000	5.1300	5.2400	5.1144	19,108
Mar 20, 2024	5.3250	5.3650	5.1050	5.1700	5.0461	3,262
Mar 19, 2024	5.2850	5.3500	5.2550	5.3250	5.1974	400
Mar 18, 2024	5.3300	5.4800	5.2850	5.2850	5.1584	1,360
Mar 15, 2024	5.4650	5.5500	5.2500	5.2800	5.1535	5,585
Mar 14, 2024	5.4800	5.6100	5.4500	5.4650	5.3340	5,650
Mar 13, 2024	5.2800	5.5000	5.2550	5.4200	5.2901	2,850
Mar 12, 2024	5.1350	5.3000	5.1300	5.2750	5.1486	-
Mar 11, 2024	5.3050	5.3050	5.1150	5.1750	5.0510	165
Mar 8, 2024	5.2450	5.2950	5.1050	5.2150	5.0900	100
Mar 7, 2024	5.0800	5.2450	5.0550	5.2450	5.1193	2,000
Mar 6, 2024	5.1600	5.1600	5.0050	5.1400	5.0168	600
Mar 5, 2024	5.0800	5.1600	5.0000	5.0550	4.9339	10,760
Mar 4, 2024	5.2550	5.2550	5.0850	5.1000	4.9778	17,550
Mar 1, 2024	5.1250	5.3300	5.1200	5.2150	5.0900	4,475
Feb 29, 2024	5.4350	5.4400	5.1000	5.1200	4.9973	2,160
Feb 28, 2024	5.3900	5.5000	5.3350	5.4250	5.2950	1,700
Feb 27, 2024	5.2650	5.4700	5.1800	5.3850	5.2560	1,527
Feb 26, 2024	5.2500	5.4050	5.2050	5.3000	5.1730	1,080
Feb 23, 2024	5.1550	5.3800	5.1350	5.3500	5.2218	940
Feb 22, 2024	5.2800	5.3550	5.1800	5.1900	5.0656	6,819
Feb 21, 2024	5.1850	5.3100	5.1750	5.2600	5.1340	17,619
Feb 20, 2024	5.3050	5.3050	5.1250	5.1800	5.0559	219
Feb 19, 2024	5.5600	5.6750	5.2250	5.3000	5.1730	255
Feb 16, 2024	5.4650	5.6900	5.4650	5.5550	5.4219	325
Feb 15, 2024	5.6050	5.6250	5.4500	5.4600	5.3292	3,100
Feb 14, 2024	5.1200	5.6250	5.1150	5.6100	5.4756	4,680
Feb 13, 2024	4.8680	5.2650	4.8680	5.1000	4.9778	1,056

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ElringKlinger AG (ZIL2.SG)