FinData: Historical Data for LSE, 0MG5

Saturday, 20 April 2024

ELRINGKLINGER AG NPV

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	6.813	6.825	6.644	6.673	1,090
13/10/22	6.390	6.740	6.390	6.728	18,256
12/10/22	6.378	6.495	6.270	6.448	27,622
11/10/22	6.273	6.465	6.260	6.405	37,234
10/10/22	6.190	6.400	6.190	6.305	13,256
07/10/22	6.370	6.400	6.320	6.320	874
06/10/22	6.218	6.305	6.180	6.270	2,859
05/10/22	6.355	6.355	6.065	6.143	3,999
04/10/22	6.110	6.355	6.110	6.330	4,410
03/10/22	5.838	6.055	5.730	6.033	3,849
30/09/22	5.790	5.932	5.790	5.898	6,920
29/09/22	6.278	6.278	5.830	5.865	2,377
28/09/22	6.230	6.435	6.020	6.245	6,808
26/09/22	6.175	6.335	6.175	6.260	6,489
23/09/22	6.575	6.575	6.205	6.250	8,675
22/09/22	6.890	6.890	6.605	6.620	433
21/09/22	6.743	6.805	6.650	6.795	2,406
20/09/22	6.843	6.843	6.770	6.810	5,579
19/09/22	6.690	6.795	6.640	6.770	4,058
16/09/22	6.678	6.890	6.535	6.890	7,559
15/09/22	6.720	6.745	6.635	6.710	35,083
14/09/22	6.793	6.825	6.620	6.665	3,444
13/09/22	6.960	7.125	6.795	6.823	7,387
12/09/22	7.115	7.125	7.060	7.073	2,488
09/09/22	6.723	6.920	6.723	6.863	1,330
08/09/22	6.945	6.945	6.695	6.765	5,344
07/09/22	6.858	6.963	6.810	6.963	5,276
06/09/22	6.680	6.865	6.680	6.850	1,811
05/09/22	6.950	6.950	6.635	6.675	8,014
02/09/22	6.823	7.000	6.823	6.973	5,104
01/09/22	6.933	6.933	6.700	6.753	12,726
31/08/22	7.160	7.230	6.999	7.060	10,823
30/08/22	7.258	7.330	7.150	7.220	8,915
26/08/22	7.258	7.315	6.935	6.965	17,287
25/08/22	7.313	7.365	7.180	7.238	1,368
24/08/22	7.260	7.305	7.100	7.305	1,388
23/08/22	7.145	7.330	7.145	7.205	5,377
22/08/22	7.668	7.668	7.135	7.140	4,616
19/08/22	8.023	8.023	7.775	7.783	12,292
18/08/22	7.938	8.050	7.938	8.020	6,908
17/08/22	8.385	8.385	7.920	7.923	1,998
16/08/22	8.268	8.350	8.230	8.265	5,152
15/08/22	8.453	8.453	8.160	8.195	2,488

Global Indices

No news available...

Currencies