ElringKlinger AG (FRA:ZIL2)
Germany
· Delayed Price · Currency is EUR 3.990
-0.010 (-0.25%)
At close: Dec 5, 2025
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Dec 4, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | -1.23% | 27 |
| Dec 3, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.38% | 299 |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | - |
| Dec 1, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | 150 |
| Nov 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.13% | - |
| Nov 27, 2025 | 3.96 | 3.99 | 3.96 | 3.97 | 3.97 | 0.63% | 4,500 |
| Nov 26, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.13% | - |
| Nov 25, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.13% | - |
| Nov 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.30% | - |
| Nov 21, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.86% | - |
| Nov 20, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.37% | - |
| Nov 19, 2025 | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | 2.54% | 100 |
| Nov 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Nov 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.76% | - |
| Nov 14, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -5.12% | - |
| Nov 13, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 0.12% | 300 |
| Nov 12, 2025 | 3.95 | 4.20 | 3.95 | 4.20 | 4.20 | 6.07% | 1,667 |
| Nov 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.38% | - |
| Nov 10, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.64% | 10 |
| Nov 7, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.13% | - |
| Nov 6, 2025 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | -1.63% | 3,300 |
| Nov 5, 2025 | 3.96 | 4.02 | 3.96 | 3.99 | 3.99 | -0.38% | 1,640 |
| Nov 4, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | -0.12% | 400 |
| Nov 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.44% | - |
| Oct 31, 2025 | 4.00 | 4.11 | 4.00 | 4.11 | 4.11 | 2.37% | 20 |
| Oct 30, 2025 | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | -0.87% | - |
| Oct 29, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.75% | - |
| Oct 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Oct 27, 2025 | 4.07 | 4.07 | 4.02 | 4.02 | 4.02 | -2.31% | 400 |
| Oct 24, 2025 | 4.13 | 4.13 | 4.11 | 4.11 | 4.11 | 1.73% | 400 |
| Oct 23, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | -2.42% | 5 |
| Oct 22, 2025 | 4.05 | 4.14 | 4.05 | 4.14 | 4.14 | 1.72% | 120 |
| Oct 21, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.85% | - |
| Oct 20, 2025 | 4.08 | 4.11 | 4.08 | 4.11 | 4.11 | -1.44% | 280 |
| Oct 17, 2025 | 4.04 | 4.17 | 4.03 | 4.17 | 4.17 | 1.59% | 2,180 |
| Oct 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.32% | 200 |
| Oct 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.25% | - |
| Oct 13, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.11% | 888 |
| Oct 10, 2025 | 4.13 | 4.38 | 4.13 | 4.38 | 4.38 | 3.42% | 200 |
| Oct 9, 2025 | 4.13 | 4.26 | 4.13 | 4.24 | 4.24 | 2.42% | 460 |
| Oct 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.55% | - |
| Oct 7, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 1.57% | 700 |
| Oct 6, 2025 | 4.33 | 4.33 | 4.14 | 4.14 | 4.14 | -3.84% | 585 |
| Oct 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.94% | - |
| Oct 2, 2025 | 4.41 | 4.41 | 4.31 | 4.39 | 4.39 | -2.88% | 10 |
| Oct 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.55% | - |
| Sep 30, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.55% | - |
| Sep 29, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.76% | - |
| Sep 26, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.33% | 500 |
| Sep 25, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.54% | - |
| Sep 24, 2025 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | -0.43% | 140 |
| Sep 23, 2025 | 4.58 | 4.63 | 4.58 | 4.63 | 4.63 | - | 250 |
| Sep 22, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.98% | - |
| Sep 19, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.43% | - |
| Sep 18, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.11% | - |
| Sep 17, 2025 | 4.62 | 4.63 | 4.60 | 4.60 | 4.60 | 0.44% | 500 |
| Sep 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.11% | - |
| Sep 15, 2025 | 4.53 | 4.60 | 4.53 | 4.58 | 4.58 | -0.54% | 30 |
| Sep 12, 2025 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | - | 2,000 |
| Sep 11, 2025 | 4.59 | 4.62 | 4.59 | 4.60 | 4.60 | -1.08% | 3,000 |
| Sep 10, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.42% | 55 |
| Sep 9, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.08% | - |
| Sep 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.11% | - |
| Sep 5, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Sep 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 500 |
| Sep 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Sep 2, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | -0.93% | 500 |
| Sep 1, 2025 | 4.69 | 4.84 | 4.69 | 4.83 | 4.83 | 1.37% | 1,090 |
| Aug 29, 2025 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | 2.81% | 250 |
| Aug 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Aug 27, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.20% | - |
| Aug 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.77% | - |
| Aug 25, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.26% | - |
| Aug 22, 2025 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 1.86% | 64 |
| Aug 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.00% | - |
| Aug 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Aug 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.78% | - |
| Aug 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.49% | 666 |
| Aug 15, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.90% | - |
| Aug 14, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.99% | - |
| Aug 13, 2025 | 4.42 | 4.53 | 4.42 | 4.53 | 4.53 | -0.22% | 2,100 |
| Aug 12, 2025 | 4.51 | 4.54 | 4.51 | 4.54 | 4.54 | -0.66% | 100 |
| Aug 11, 2025 | 4.51 | 4.57 | 4.51 | 4.57 | 4.57 | 2.47% | 240 |
| Aug 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.79% | - |
| Aug 7, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.31% | - |
| Aug 6, 2025 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | -0.69% | - |
| Aug 5, 2025 | 4.33 | 4.36 | 4.29 | 4.36 | 4.36 | 1.28% | 2,460 |
| Aug 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.12% | - |
| Aug 1, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.15% | - |
| Jul 31, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jul 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.02% | - |
| Jul 29, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | -0.34% | 150 |
| Jul 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.26% | 100 |
| Jul 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% | - |
| Jul 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.12% | - |
| Jul 23, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.40% | - |
| Jul 22, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.81% | - |
| Jul 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | 30 |