ElringKlinger AG (0MG5.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:29PM BST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 5.34 | 5.40 | 5.27 | 5.26 | 5.26 | 581 |
| 20 June 2024 | 5.41 | 5.45 | 5.37 | 5.39 | 5.39 | 887 |
| 19 June 2024 | 5.39 | 5.43 | 5.34 | 5.30 | 5.30 | 214 |
| 18 June 2024 | 5.32 | 5.40 | 5.40 | 5.38 | 5.38 | 241 |
| 17 June 2024 | 5.41 | 5.35 | 5.34 | 5.35 | 5.35 | 23 |
| 14 June 2024 | 5.50 | 5.31 | 5.31 | 5.36 | 5.36 | 3 |
| 13 June 2024 | 5.55 | 5.55 | 5.52 | 5.49 | 5.49 | 2,500 |
| 12 June 2024 | 5.68 | 5.74 | 5.62 | 5.61 | 5.61 | 64 |
| 11 June 2024 | 5.84 | 5.86 | 5.63 | 5.66 | 5.66 | 8 |
| 10 June 2024 | 5.70 | 5.78 | 5.63 | 5.78 | 5.78 | 302 |
| 07 June 2024 | 5.77 | 5.79 | 5.71 | 5.74 | 5.74 | 584 |
| 06 June 2024 | 5.80 | 5.86 | 5.86 | 5.78 | 5.78 | 1 |
| 05 June 2024 | 5.84 | 5.90 | 5.76 | 5.79 | 5.79 | 272 |
| 04 June 2024 | 5.93 | 5.92 | 5.92 | 5.88 | 5.88 | - |
| 03 June 2024 | 5.99 | 6.03 | 5.93 | 5.95 | 5.95 | 95 |
| 31 May 2024 | 5.91 | 5.88 | 5.81 | 5.91 | 5.91 | 5 |
| 30 May 2024 | 5.63 | 5.79 | 5.65 | 5.81 | 5.81 | 35 |
| 29 May 2024 | 5.86 | 5.86 | 5.62 | 5.66 | 5.66 | 322 |
| 28 May 2024 | 5.89 | 5.92 | 5.80 | 5.84 | 5.84 | 1,177 |
| 24 May 2024 | 5.61 | 5.77 | 5.64 | 5.66 | 5.66 | 809 |
| 23 May 2024 | 5.77 | 5.74 | 5.58 | 5.62 | 5.62 | 2,071 |
| 22 May 2024 | 5.76 | 5.79 | 5.68 | 5.77 | 5.77 | 714 |
| 21 May 2024 | 5.97 | 5.99 | 5.75 | 5.75 | 5.75 | 184 |
| 20 May 2024 | 6.22 | 6.21 | 6.01 | 6.00 | 6.00 | 250 |
| 17 May 2024 | 6.22 | 6.31 | 6.07 | 6.17 | 6.17 | 1,648 |
| 17 May 2024 | 0.15 Dividend | |||||
| 16 May 2024 | 6.13 | 6.31 | 6.15 | 6.25 | 6.10 | 158 |
| 15 May 2024 | 6.13 | 6.21 | 6.15 | 6.16 | 6.01 | 550 |
| 14 May 2024 | 6.16 | 6.18 | 6.06 | 6.09 | 5.94 | 528 |
| 13 May 2024 | 6.03 | 6.16 | 5.94 | 6.13 | 5.98 | 1,778 |
| 10 May 2024 | 5.86 | 6.08 | 5.93 | 6.03 | 5.89 | 679 |
| 09 May 2024 | 5.93 | 5.92 | 5.80 | 5.82 | 5.69 | 115 |
| 08 May 2024 | 5.99 | 6.14 | 5.90 | 5.95 | 5.80 | 7,723 |
| 07 May 2024 | 6.57 | 6.60 | 6.11 | 6.13 | 5.98 | 730 |
| 03 May 2024 | 6.74 | 6.74 | 6.57 | 6.62 | 6.46 | 491 |
| 02 May 2024 | 6.70 | 6.76 | 6.65 | 6.78 | 6.62 | 73 |
| 01 May 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.47 | - |
| 30 Apr 2024 | 6.76 | 6.84 | 6.63 | 6.63 | 6.47 | 84 |
| 29 Apr 2024 | 6.72 | 6.66 | 6.59 | 6.70 | 6.54 | 340 |
| 26 Apr 2024 | 6.51 | 6.65 | 6.52 | 6.66 | 6.50 | 283 |
| 25 Apr 2024 | 6.55 | 6.57 | 6.47 | 6.53 | 6.37 | 817 |
| 24 Apr 2024 | 6.76 | 6.83 | 6.54 | 6.54 | 6.38 | 2,654 |
| 23 Apr 2024 | 6.67 | 6.78 | 6.56 | 6.74 | 6.58 | 41 |
| 22 Apr 2024 | 6.74 | 6.80 | 6.58 | 6.61 | 6.46 | 395 |
| 19 Apr 2024 | 6.64 | 6.72 | 6.63 | 6.64 | 6.48 | 612 |
| 18 Apr 2024 | 6.73 | 6.72 | 6.55 | 6.70 | 6.54 | 72 |
| 17 Apr 2024 | 6.35 | 6.63 | 6.33 | 6.72 | 6.55 | 2,741 |
| 16 Apr 2024 | 6.39 | 6.41 | 6.15 | 6.34 | 6.18 | 849 |
| 15 Apr 2024 | 6.72 | 6.67 | 6.57 | 6.55 | 6.39 | 142 |
| 12 Apr 2024 | 7.09 | 7.15 | 6.77 | 6.78 | 6.61 | 1,915 |
| 11 Apr 2024 | 7.13 | 7.18 | 6.97 | 7.01 | 6.85 | 5,872 |
| 10 Apr 2024 | 7.28 | 7.45 | 7.12 | 7.13 | 6.95 | 3,509 |
| 09 Apr 2024 | 7.15 | 7.33 | 6.97 | 7.22 | 7.05 | 4,597 |
| 08 Apr 2024 | 6.57 | 6.91 | 6.60 | 6.93 | 6.77 | 896 |
| 05 Apr 2024 | 6.89 | 6.89 | 6.64 | 6.61 | 6.45 | 1,505 |
| 04 Apr 2024 | 6.84 | 6.94 | 6.71 | 6.93 | 6.77 | 5,557 |
| 03 Apr 2024 | 6.49 | 6.81 | 6.33 | 6.78 | 6.61 | 5,634 |
| 02 Apr 2024 | 6.15 | 6.48 | 6.08 | 6.41 | 6.26 | 2,355 |
| 28 Mar 2024 | 6.03 | 6.09 | 5.80 | 6.07 | 5.93 | 2,567 |
| 27 Mar 2024 | 5.52 | 6.09 | 5.41 | 5.94 | 5.80 | 4,547 |
| 26 Mar 2024 | 5.53 | 5.82 | 5.47 | 5.72 | 5.58 | 4,536 |
| 25 Mar 2024 | 5.34 | 5.53 | 5.34 | 5.51 | 5.38 | 693 |
| 22 Mar 2024 | 5.25 | 5.39 | 5.25 | 5.32 | 5.19 | 465 |
| 21 Mar 2024 | 5.18 | 5.27 | 5.10 | 5.26 | 5.13 | 1,332 |
| 20 Mar 2024 | 5.40 | 5.35 | 5.20 | 5.20 | 5.08 | 380 |
| 19 Mar 2024 | 5.32 | 5.37 | 5.28 | 5.39 | 5.27 | 2,643 |
| 18 Mar 2024 | 5.32 | 5.46 | 5.35 | 5.38 | 5.25 | 3,003 |
| 15 Mar 2024 | 5.53 | 5.60 | 5.30 | 5.34 | 5.21 | 214,174 |
| 14 Mar 2024 | 5.47 | 5.61 | 5.55 | 5.60 | 5.47 | 6,892 |
| 13 Mar 2024 | 5.30 | 5.45 | 5.28 | 5.42 | 5.29 | 5,183 |
| 12 Mar 2024 | 5.12 | 5.30 | 5.14 | 5.30 | 5.17 | 152 |
| 11 Mar 2024 | 5.19 | 5.22 | 5.16 | 5.16 | 5.03 | 87 |
| 08 Mar 2024 | 5.14 | 5.26 | 5.11 | 5.28 | 5.15 | 691 |
| 07 Mar 2024 | 5.18 | 5.22 | 5.09 | 5.21 | 5.08 | 110 |
| 06 Mar 2024 | 5.03 | 5.14 | 4.99 | 5.14 | 5.01 | 4,721 |
| 05 Mar 2024 | 5.08 | 5.08 | 5.00 | 5.03 | 4.91 | 6,091 |
| 04 Mar 2024 | 5.29 | 5.30 | 5.15 | 5.16 | 5.03 | 5,618 |
| 01 Mar 2024 | 5.30 | 5.34 | 5.26 | 5.23 | 5.10 | 920 |
| 29 Feb 2024 | 5.43 | 5.44 | 5.19 | 5.14 | 5.02 | 1,543 |
| 28 Feb 2024 | 5.53 | 5.49 | 5.39 | 5.49 | 5.36 | 103 |
| 27 Feb 2024 | 5.19 | 5.47 | 5.23 | 5.47 | 5.34 | 466 |
| 26 Feb 2024 | 5.33 | 5.44 | 5.26 | 5.26 | 5.14 | 1,568 |
| 23 Feb 2024 | 5.24 | 5.39 | 5.18 | 5.42 | 5.29 | 1,798 |
| 22 Feb 2024 | 5.33 | 5.36 | 5.24 | 5.23 | 5.11 | 1,238 |
| 21 Feb 2024 | 5.16 | 5.34 | 5.20 | 5.30 | 5.17 | 461 |
| 20 Feb 2024 | 5.33 | 5.30 | 5.18 | 5.23 | 5.10 | 2,934 |
| 19 Feb 2024 | 5.64 | 5.66 | 5.27 | 5.29 | 5.16 | 2,093 |
| 16 Feb 2024 | 5.49 | 5.72 | 5.47 | 5.70 | 5.56 | 4,216 |
| 15 Feb 2024 | 5.62 | 5.61 | 5.46 | 5.52 | 5.39 | 3,670 |
| 14 Feb 2024 | 5.18 | 5.64 | 5.18 | 5.52 | 5.39 | 9,273 |
| 13 Feb 2024 | 4.93 | 5.30 | 4.93 | 5.24 | 5.11 | 7,119 |
| 12 Feb 2024 | 4.81 | 4.96 | 4.85 | 4.95 | 4.83 | 2,414 |
| 09 Feb 2024 | 4.75 | 4.85 | 4.75 | 4.79 | 4.68 | 4,350 |
| 08 Feb 2024 | 4.76 | 4.83 | 4.75 | 4.79 | 4.68 | 2,853 |
| 07 Feb 2024 | 4.87 | 4.92 | 4.78 | 4.80 | 4.68 | 2,432 |
| 06 Feb 2024 | 4.94 | 4.93 | 4.81 | 4.92 | 4.80 | 1,353 |
| 05 Feb 2024 | 5.04 | 5.01 | 4.87 | 4.87 | 4.75 | 9,679 |
| 02 Feb 2024 | 5.07 | 5.19 | 5.03 | 5.06 | 4.94 | 41,657 |
| 01 Feb 2024 | 5.16 | 5.15 | 5.08 | 5.07 | 4.95 | 175 |
| 31 Jan 2024 | 5.12 | 5.14 | 5.12 | 5.11 | 4.98 | 2,120 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.