Skip to main content
ElringKlinger AG (FRA:ZIL)
Germany flag Germany · Delayed Price · Currency is EUR
1.860
0.00 (0.00%)
At close: Dec 5, 2025

ElringKlinger AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.861.861.861.861.86--
Dec 4, 20251.861.861.861.861.86-0.53%-
Dec 3, 20251.871.871.871.871.87-1.06%-
Dec 2, 20251.891.891.891.891.891.61%-
Dec 1, 20251.861.861.861.861.86--
Nov 28, 20251.861.861.861.861.860.54%-
Nov 27, 20251.851.851.851.851.85-0.54%-
Nov 26, 20251.861.861.861.861.86--
Nov 25, 20251.861.861.861.861.86-0.53%-
Nov 24, 20251.871.871.871.871.871.08%-
Nov 21, 20251.851.851.851.851.85-1.07%-
Nov 20, 20251.871.871.871.871.871.08%-
Nov 19, 20251.851.851.851.851.85-14.35%-
Nov 18, 20251.852.161.852.162.1616.76%120
Nov 17, 20251.851.851.851.851.85-2.12%-
Nov 14, 20251.891.891.891.891.89-3.08%-
Nov 13, 20251.951.951.951.951.954.84%-
Nov 12, 20251.861.861.861.861.86-13.08%-
Nov 11, 20251.892.141.892.142.1415.68%100
Nov 10, 20251.851.851.851.851.851.09%-
Nov 7, 20251.831.831.831.831.83-1.61%-
Nov 6, 20251.861.861.861.861.86-0.53%-
Nov 5, 20251.871.871.871.871.87-13.43%-
Nov 4, 20251.882.161.882.162.1614.89%100
Nov 3, 20251.881.881.881.881.88--
Oct 31, 20251.881.881.881.881.88-1.05%-
Oct 30, 20251.901.901.901.901.90-13.64%-
Oct 29, 20251.882.201.882.202.2018.28%4,099
Oct 28, 20251.861.861.861.861.86-2.11%-
Oct 27, 20251.901.901.901.901.90-1.55%-
Oct 24, 20251.931.931.931.931.934.32%-
Oct 23, 20251.851.851.851.851.85-1.60%-
Oct 22, 20251.881.881.881.881.88-0.53%-
Oct 21, 20251.891.891.891.891.89-0.53%-
Oct 20, 20251.901.901.901.901.901.06%-
Oct 17, 20251.881.881.881.881.88-1.57%-
Oct 16, 20251.911.911.911.911.91-1.04%-
Oct 15, 20251.931.931.931.931.93--
Oct 14, 20251.931.931.931.931.93-5.39%-
Oct 13, 20252.042.042.042.042.045.70%-
Oct 10, 20251.931.931.931.931.93-1.03%-
Oct 9, 20251.951.951.951.951.95--
Oct 8, 20251.951.951.951.951.951.04%-
Oct 7, 20251.931.931.931.931.93-4.46%-
Oct 6, 20252.022.022.022.022.021.00%-
Oct 3, 20252.002.002.002.002.00-2.91%-
Oct 2, 20252.062.062.062.062.06-2.83%-
Oct 1, 20252.122.122.122.122.12-0.93%-
Sep 30, 20252.142.142.142.142.14--
Sep 29, 20252.142.142.142.142.14--
Sep 26, 20252.142.142.142.142.14-0.93%-
Sep 25, 20252.162.162.162.162.16-12.90%-
Sep 24, 20252.162.482.162.482.4814.81%121
Sep 23, 20252.162.162.162.162.16--
Sep 22, 20252.162.162.162.162.160.93%-
Sep 19, 20252.142.142.142.142.14-0.93%-
Sep 18, 20252.162.162.162.162.16--
Sep 17, 20252.162.162.162.162.16--
Sep 16, 20252.162.162.162.162.160.93%-
Sep 15, 20252.142.142.142.142.14--
Sep 12, 20252.142.142.142.142.14-0.93%-
Sep 11, 20252.162.162.162.162.16-0.92%-
Sep 10, 20252.182.182.182.182.180.93%-
Sep 9, 20252.162.162.162.162.16-1.82%-
Sep 8, 20252.202.202.202.202.200.92%-
Sep 5, 20252.182.182.182.182.18-0.91%-
Sep 4, 20252.202.202.202.202.20--
Sep 3, 20252.202.202.202.202.20-0.90%-
Sep 2, 20252.222.222.222.222.22--
Sep 1, 20252.222.222.222.222.221.83%-
Aug 29, 20252.182.182.182.182.180.93%-
Aug 28, 20252.162.162.162.162.16-0.92%-
Aug 27, 20252.182.182.182.182.180.93%-
Aug 26, 20252.162.162.162.162.160.93%-
Aug 25, 20252.142.142.142.142.14-1.83%-
Aug 22, 20252.182.182.182.182.181.87%-
Aug 21, 20252.142.142.142.142.14--
Aug 20, 20252.142.142.142.142.14--
Aug 19, 20252.142.142.142.142.141.90%-
Aug 18, 20252.102.102.102.102.10-2.78%-
Aug 15, 20252.162.162.162.162.160.93%-
Aug 14, 20252.142.142.142.142.141.90%-
Aug 13, 20252.102.102.102.102.10-0.94%-
Aug 12, 20252.122.122.122.122.12--
Aug 11, 20252.122.122.122.122.120.95%-
Aug 8, 20252.102.102.102.102.10--
Aug 7, 20252.102.102.102.102.102.94%-
Aug 6, 20252.042.042.042.042.040.99%-
Aug 5, 20252.022.022.022.022.02-1.94%-
Aug 4, 20252.062.062.062.062.061.98%-
Aug 1, 20252.022.022.022.022.02-1.94%-
Jul 31, 20252.062.062.062.062.060.98%-
Jul 30, 20252.042.042.042.042.04-0.97%-
Jul 29, 20252.062.062.062.062.060.98%-
Jul 28, 20252.042.042.042.042.04--
Jul 25, 20252.042.042.042.042.04-1.92%-
Jul 24, 20252.082.082.082.082.080.97%-
Jul 23, 20252.062.062.062.062.063.00%-
Jul 22, 20252.002.002.002.002.00-0.99%-
Jul 21, 20252.022.022.022.022.02-1.94%-