Frankfurt - Delayed Quote EUR
ElringKlinger AG (ZIL2.F)
4.4000
0.0000
(0.00%)
At close: June 13 at 4:07:15 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 5,000 |
| Jun 12, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jun 11, 2025 | 4.4200 | 4.4950 | 4.4200 | 4.4950 | 4.4950 | - |
| Jun 10, 2025 | 4.5000 | 4.5000 | 4.4650 | 4.4650 | 4.4650 | - |
| Jun 9, 2025 | 4.4000 | 4.5050 | 4.4000 | 4.5050 | 4.5050 | 440 |
| Jun 6, 2025 | 4.4600 | 4.4850 | 4.4600 | 4.4850 | 4.4850 | 1,000 |
| Jun 5, 2025 | 4.4650 | 4.5050 | 4.4650 | 4.5050 | 4.5050 | - |
| Jun 4, 2025 | 4.4600 | 4.4600 | 4.3800 | 4.4150 | 4.4150 | 226 |
| Jun 3, 2025 | 4.3850 | 4.4950 | 4.3850 | 4.4950 | 4.4950 | 320 |
| Jun 2, 2025 | 4.5600 | 4.5600 | 4.4700 | 4.4700 | 4.4700 | 900 |
| May 30, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| May 29, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| May 28, 2025 | 4.5700 | 4.7300 | 4.5700 | 4.7300 | 4.7300 | 500 |
| May 27, 2025 | 4.4350 | 4.6000 | 4.4350 | 4.5500 | 4.5500 | 1,322 |
| May 26, 2025 | 4.6150 | 4.6150 | 4.4800 | 4.4800 | 4.4800 | 1,350 |
| May 23, 2025 | 4.6250 | 4.6250 | 4.4550 | 4.4550 | 4.4550 | - |
| May 22, 2025 | 4.5800 | 4.5800 | 4.5550 | 4.5800 | 4.5800 | 150 |
| May 21, 2025 | 4.8050 | 4.8050 | 4.5950 | 4.5950 | 4.5950 | 600 |
| May 20, 2025 | 4.9900 | 4.9900 | 4.9700 | 4.9700 | 4.9700 | - |
| May 19, 2025 | 0.15 Dividend | |||||
| May 19, 2025 | 4.9050 | 5.0000 | 4.9050 | 5.0000 | 5.0000 | 63 |
| May 16, 2025 | 4.8900 | 5.0100 | 4.8900 | 5.0100 | 4.8600 | - |
| May 15, 2025 | 4.8300 | 4.8300 | 4.7800 | 4.7800 | 4.6369 | - |
| May 14, 2025 | 4.9200 | 4.9700 | 4.8550 | 4.9700 | 4.8212 | 1,648 |
| May 13, 2025 | 4.9050 | 4.9550 | 4.9050 | 4.9550 | 4.8066 | - |
| May 12, 2025 | 5.0800 | 5.1300 | 5.0100 | 5.0100 | 4.8600 | 1,300 |
| May 9, 2025 | 4.7900 | 4.9750 | 4.7900 | 4.9750 | 4.8260 | - |
| May 8, 2025 | 4.9250 | 4.9250 | 4.7400 | 4.7750 | 4.6320 | 300 |
| May 7, 2025 | 5.1000 | 5.2400 | 5.0400 | 5.0400 | 4.8891 | 2,100 |
| May 6, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 4.9085 | - |
| May 5, 2025 | 4.8900 | 5.0000 | 4.8900 | 5.0000 | 4.8503 | 1,150 |
| May 2, 2025 | 4.8350 | 4.8350 | 4.8200 | 4.8200 | 4.6757 | 77 |
| Apr 30, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7048 | - |
| Apr 29, 2025 | 4.8900 | 4.9300 | 4.8450 | 4.8450 | 4.6999 | 520 |
| Apr 28, 2025 | 4.7650 | 4.8600 | 4.7300 | 4.8600 | 4.7145 | 911 |
| Apr 25, 2025 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.5544 | - |
| Apr 24, 2025 | 4.8050 | 4.8050 | 4.7450 | 4.7450 | 4.6029 | 10 |
| Apr 23, 2025 | 4.7800 | 4.8600 | 4.6950 | 4.8600 | 4.7145 | 400 |
| Apr 22, 2025 | 4.6900 | 4.6900 | 4.6600 | 4.6600 | 4.5205 | 400 |
| Apr 17, 2025 | 4.6500 | 4.6500 | 4.6050 | 4.6050 | 4.4671 | - |
| Apr 16, 2025 | 4.6200 | 4.7000 | 4.6200 | 4.6500 | 4.5108 | 300 |
| Apr 15, 2025 | 4.7600 | 4.8150 | 4.6700 | 4.6700 | 4.5302 | - |
| Apr 14, 2025 | 4.6800 | 4.7850 | 4.6800 | 4.7850 | 4.6417 | 180 |
| Apr 11, 2025 | 4.8850 | 4.8850 | 4.8300 | 4.8300 | 4.6854 | - |
| Apr 10, 2025 | 4.7000 | 4.7950 | 4.7000 | 4.7950 | 4.6514 | 50 |
| Apr 9, 2025 | 4.3900 | 4.5300 | 4.2500 | 4.5300 | 4.3944 | 430 |
| Apr 8, 2025 | 4.2550 | 4.5250 | 4.2550 | 4.5250 | 4.3895 | 300 |
| Apr 7, 2025 | 4.2200 | 4.3150 | 4.1300 | 4.1300 | 4.0063 | 2,514 |
| Apr 4, 2025 | 4.7050 | 4.8050 | 4.5600 | 4.6450 | 4.5059 | 2,600 |
| Apr 3, 2025 | 4.7350 | 4.7350 | 4.6800 | 4.6800 | 4.5399 | - |
| Apr 2, 2025 | 4.8200 | 4.8200 | 4.8000 | 4.8000 | 4.6563 | - |
| Apr 1, 2025 | 4.7100 | 4.8000 | 4.6200 | 4.8000 | 4.6563 | 390 |
| Mar 31, 2025 | 4.7500 | 4.7550 | 4.7150 | 4.7150 | 4.5738 | 360 |
| Mar 28, 2025 | 4.6150 | 4.8900 | 4.6150 | 4.8900 | 4.7436 | 570 |
| Mar 27, 2025 | 4.6250 | 4.6250 | 4.3850 | 4.3850 | 4.2537 | 450 |
| Mar 26, 2025 | 4.6750 | 4.7700 | 4.6750 | 4.7250 | 4.5835 | 50 |
| Mar 25, 2025 | 4.4650 | 4.6500 | 4.4100 | 4.6500 | 4.5108 | 227 |
| Mar 24, 2025 | 4.4950 | 4.5500 | 4.4950 | 4.5500 | 4.4138 | 1,266 |
| Mar 21, 2025 | 4.6100 | 4.6100 | 4.5000 | 4.5000 | 4.3653 | 1,300 |
| Mar 20, 2025 | 4.6200 | 4.6200 | 4.6000 | 4.6000 | 4.4623 | - |
| Mar 19, 2025 | 4.6100 | 4.6800 | 4.6100 | 4.6150 | 4.4768 | - |
| Mar 18, 2025 | 4.5200 | 4.7350 | 4.5000 | 4.7350 | 4.5932 | 640 |
| Mar 17, 2025 | 4.3350 | 4.5200 | 4.3350 | 4.4900 | 4.3556 | 1,000 |
| Mar 14, 2025 | 4.3250 | 4.4150 | 4.3250 | 4.4150 | 4.2828 | 500 |
| Mar 13, 2025 | 4.3900 | 4.3900 | 4.3800 | 4.3800 | 4.2489 | 6 |
| Mar 12, 2025 | 4.4750 | 4.5250 | 4.4000 | 4.4000 | 4.2683 | 1,420 |
| Mar 11, 2025 | 4.4450 | 4.4450 | 4.3550 | 4.3550 | 4.2246 | - |
| Mar 10, 2025 | 4.5000 | 4.5000 | 4.4350 | 4.4350 | 4.3022 | 5,000 |
| Mar 7, 2025 | 4.4700 | 4.5000 | 4.4700 | 4.5000 | 4.3653 | 18 |
| Mar 6, 2025 | 4.3200 | 4.5400 | 4.3200 | 4.5400 | 4.4041 | 200 |
| Mar 5, 2025 | 4.0700 | 4.2900 | 4.0700 | 4.2900 | 4.1616 | 250 |
| Mar 4, 2025 | 4.1600 | 4.1600 | 4.1050 | 4.1050 | 3.9821 | - |
| Mar 3, 2025 | 4.2150 | 4.2400 | 4.1750 | 4.2400 | 4.1131 | - |
| Feb 28, 2025 | 4.2050 | 4.2050 | 4.1250 | 4.1250 | 4.0015 | - |
| Feb 27, 2025 | 4.2150 | 4.2150 | 4.1950 | 4.1950 | 4.0694 | - |
| Feb 26, 2025 | 4.2000 | 4.2150 | 4.1550 | 4.2150 | 4.0888 | 1,007 |
| Feb 25, 2025 | 4.1500 | 4.2200 | 4.1500 | 4.2200 | 4.0937 | 300 |
| Feb 24, 2025 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.0209 | 500 |
| Feb 21, 2025 | 4.1150 | 4.1950 | 4.1100 | 4.1950 | 4.0694 | 280 |
| Feb 20, 2025 | 4.1650 | 4.1650 | 4.0850 | 4.0850 | 3.9627 | - |
| Feb 19, 2025 | 4.1150 | 4.1750 | 4.1150 | 4.1750 | 4.0500 | - |
| Feb 18, 2025 | 4.2150 | 4.2150 | 4.1000 | 4.1150 | 3.9918 | 2,038 |
| Feb 17, 2025 | 4.3100 | 4.3100 | 4.1700 | 4.1700 | 4.0451 | 1,400 |
| Feb 14, 2025 | 4.3400 | 4.3650 | 4.2850 | 4.3650 | 4.2343 | 4,430 |
| Feb 13, 2025 | 4.3050 | 4.3500 | 4.3050 | 4.3500 | 4.2198 | - |
| Feb 12, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2101 | - |
| Feb 11, 2025 | 4.3150 | 4.3850 | 4.2950 | 4.3850 | 4.2537 | 1,000 |
| Feb 10, 2025 | 4.3750 | 4.3750 | 4.3550 | 4.3550 | 4.2246 | - |
| Feb 7, 2025 | 4.5550 | 4.5550 | 4.4800 | 4.4800 | 4.3459 | - |
| Feb 6, 2025 | 4.5000 | 4.5000 | 4.4600 | 4.4600 | 4.3265 | - |
| Feb 5, 2025 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2295 | - |
| Feb 4, 2025 | 4.4900 | 4.4900 | 4.4400 | 4.4400 | 4.3071 | 1,000 |
| Feb 3, 2025 | 4.5900 | 4.5900 | 4.4750 | 4.4750 | 4.3410 | 291 |
| Jan 31, 2025 | 4.7850 | 4.8350 | 4.7850 | 4.8000 | 4.6563 | 710 |
| Jan 30, 2025 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.6902 | - |
| Jan 29, 2025 | 4.7750 | 4.8500 | 4.7600 | 4.8500 | 4.7048 | 250 |
| Jan 28, 2025 | 4.7050 | 4.7150 | 4.7050 | 4.7150 | 4.5738 | - |
| Jan 27, 2025 | 4.6500 | 4.6700 | 4.6250 | 4.6250 | 4.4865 | 3,725 |
| Jan 24, 2025 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.5641 | - |
| Jan 23, 2025 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.4574 | - |
| Jan 22, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3653 | - |
| Jan 21, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4235 | 220 |
| Jan 20, 2025 | 4.4600 | 4.4600 | 4.4500 | 4.4500 | 4.3168 | 500 |
| Jan 17, 2025 | 4.4500 | 4.5600 | 4.4500 | 4.5600 | 4.4235 | 1,000 |
| Jan 16, 2025 | 4.4150 | 4.4750 | 4.4150 | 4.4750 | 4.3410 | 430 |
| Jan 15, 2025 | 4.3700 | 4.4600 | 4.3700 | 4.4600 | 4.3265 | 710 |
| Jan 14, 2025 | 4.2400 | 4.3100 | 4.2400 | 4.3100 | 4.1810 | - |
| Jan 13, 2025 | 4.1750 | 4.2100 | 4.1750 | 4.2100 | 4.0840 | - |
| Jan 10, 2025 | 4.0950 | 4.2200 | 4.0550 | 4.1700 | 4.0451 | 1,700 |
| Jan 9, 2025 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.0209 | - |
| Jan 8, 2025 | 4.2400 | 4.2550 | 4.1900 | 4.2550 | 4.1276 | 700 |
| Jan 7, 2025 | 4.2450 | 4.2450 | 4.2400 | 4.2400 | 4.1131 | - |
| Jan 6, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9772 | 75 |
| Jan 3, 2025 | 4.1550 | 4.1550 | 4.1350 | 4.1350 | 4.0112 | - |
| Jan 2, 2025 | 4.1800 | 4.2050 | 4.1450 | 4.1450 | 4.0209 | 630 |
| Dec 30, 2024 | 4.1500 | 4.1650 | 4.1500 | 4.1650 | 4.0403 | 470 |
| Dec 27, 2024 | 4.1150 | 4.2150 | 4.1150 | 4.2100 | 4.0840 | 1,305 |
| Dec 23, 2024 | 4.1700 | 4.2200 | 4.1600 | 4.1750 | 4.0500 | 1,277 |
| Dec 20, 2024 | 4.1650 | 4.1750 | 4.1300 | 4.1650 | 4.0403 | 3,250 |
| Dec 19, 2024 | 4.1200 | 4.1700 | 4.1150 | 4.1650 | 4.0403 | 220 |
| Dec 18, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1034 | - |
| Dec 17, 2024 | 4.1950 | 4.2300 | 4.1950 | 4.2200 | 4.0937 | 127 |
| Dec 16, 2024 | 4.3050 | 4.3050 | 4.2750 | 4.2750 | 4.1470 | 100 |
| Dec 13, 2024 | 4.2850 | 4.3100 | 4.2850 | 4.3100 | 4.1810 | - |
| Dec 12, 2024 | 4.2550 | 4.3050 | 4.2550 | 4.3050 | 4.1761 | - |
| Dec 11, 2024 | 4.2400 | 4.2650 | 4.2400 | 4.2650 | 4.1373 | - |
| Dec 10, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1034 | - |
| Dec 9, 2024 | 4.1650 | 4.2300 | 4.1650 | 4.2300 | 4.1034 | 25 |
| Dec 6, 2024 | 4.1650 | 4.1900 | 4.1650 | 4.1650 | 4.0403 | 100 |
| Dec 5, 2024 | 4.0950 | 4.2500 | 4.0950 | 4.2500 | 4.1228 | 8,100 |
| Dec 4, 2024 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 3.9336 | - |
| Dec 3, 2024 | 4.0900 | 4.0900 | 4.0750 | 4.0750 | 3.9530 | 420 |
| Dec 2, 2024 | 4.0750 | 4.1100 | 4.0750 | 4.0900 | 3.9675 | 280 |
| Nov 29, 2024 | 4.0500 | 4.1100 | 4.0400 | 4.1100 | 3.9869 | 205 |
| Nov 28, 2024 | 3.8950 | 4.0450 | 3.8950 | 4.0450 | 3.9239 | 1,000 |
| Nov 27, 2024 | 3.8950 | 3.9000 | 3.8650 | 3.8650 | 3.7493 | 500 |
| Nov 26, 2024 | 3.9200 | 3.9300 | 3.8000 | 3.8000 | 3.6862 | 300 |
| Nov 25, 2024 | 4.0500 | 4.0500 | 3.9400 | 3.9400 | 3.8220 | 52 |
| Nov 22, 2024 | 3.9400 | 4.0000 | 3.9400 | 3.9650 | 3.8463 | 360 |
| Nov 21, 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.8366 | - |
| Nov 20, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8608 | - |
| Nov 19, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9772 | - |
| Nov 18, 2024 | 4.0400 | 4.0950 | 3.9800 | 4.0150 | 3.8948 | 360 |
| Nov 15, 2024 | 3.8850 | 4.0700 | 3.8850 | 4.0700 | 3.9481 | 1,339 |
| Nov 14, 2024 | 4.0150 | 4.0600 | 4.0150 | 4.0600 | 3.9384 | - |
| Nov 13, 2024 | 3.9200 | 4.0050 | 3.9200 | 4.0050 | 3.8851 | 175 |
| Nov 12, 2024 | 3.9900 | 4.0500 | 3.9900 | 3.9900 | 3.8705 | 800 |
| Nov 11, 2024 | 3.9400 | 4.1000 | 3.9400 | 4.1000 | 3.9772 | 2,146 |
| Nov 8, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8705 | - |
| Nov 7, 2024 | 3.9650 | 3.9850 | 3.9500 | 3.9850 | 3.8657 | 14 |
| Nov 6, 2024 | 4.0050 | 4.0050 | 3.9800 | 3.9800 | 3.8608 | 1,000 |
| Nov 5, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.8899 | - |
| Nov 4, 2024 | 4.0600 | 4.0600 | 4.0350 | 4.0350 | 3.9142 | - |
| Nov 1, 2024 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 3.9336 | - |
| Oct 31, 2024 | 4.0050 | 4.0550 | 4.0050 | 4.0550 | 3.9336 | - |
| Oct 30, 2024 | 3.9400 | 4.0300 | 3.9400 | 3.9850 | 3.8657 | 400 |
| Oct 29, 2024 | 3.9500 | 3.9500 | 3.9400 | 3.9400 | 3.8220 | - |
| Oct 28, 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.8463 | - |
| Oct 25, 2024 | 3.9700 | 4.0300 | 3.9700 | 4.0300 | 3.9093 | 166 |
| Oct 24, 2024 | 3.9550 | 3.9650 | 3.9550 | 3.9650 | 3.8463 | - |
| Oct 23, 2024 | 4.0200 | 4.0250 | 4.0150 | 4.0250 | 3.9045 | 1,100 |
| Oct 22, 2024 | 4.0100 | 4.0200 | 3.8900 | 3.8900 | 3.7735 | 400 |
| Oct 21, 2024 | 4.0250 | 4.0550 | 4.0250 | 4.0550 | 3.9336 | 500 |
| Oct 18, 2024 | 4.0100 | 4.0200 | 4.0100 | 4.0200 | 3.8996 | - |
| Oct 17, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.8899 | - |
| Oct 16, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8317 | - |
| Oct 15, 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.8220 | - |
| Oct 14, 2024 | 3.9900 | 4.0250 | 3.9800 | 4.0250 | 3.9045 | 300 |
| Oct 11, 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 3.9287 | 550 |
| Oct 10, 2024 | 4.0850 | 4.0850 | 3.9700 | 3.9700 | 3.8511 | 230 |
| Oct 9, 2024 | 3.9600 | 4.0550 | 3.9300 | 4.0550 | 3.9336 | 250 |
| Oct 8, 2024 | 4.0200 | 4.0200 | 3.9100 | 3.9900 | 3.8705 | 350 |
| Oct 7, 2024 | 4.1400 | 4.1400 | 4.0700 | 4.0750 | 3.9530 | 1,000 |
| Oct 4, 2024 | 4.1000 | 4.1050 | 4.1000 | 4.1050 | 3.9821 | - |
| Oct 3, 2024 | 4.1750 | 4.1750 | 4.1050 | 4.1050 | 3.9821 | 50 |
| Oct 2, 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.0209 | - |
| Oct 1, 2024 | 4.3350 | 4.3350 | 4.2200 | 4.2250 | 4.0985 | 350 |
| Sep 30, 2024 | 4.3750 | 4.4000 | 4.2600 | 4.2600 | 4.1325 | 750 |
| Sep 27, 2024 | 4.3600 | 4.4100 | 4.3600 | 4.4100 | 4.2780 | - |
| Sep 26, 2024 | 4.2650 | 4.4100 | 4.2650 | 4.4100 | 4.2780 | 150 |
| Sep 25, 2024 | 4.3350 | 4.3350 | 4.2400 | 4.2400 | 4.1131 | 600 |
| Sep 24, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2877 | - |
| Sep 23, 2024 | 4.4200 | 4.4350 | 4.4200 | 4.4350 | 4.3022 | - |
| Sep 20, 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.5059 | - |
| Sep 19, 2024 | 4.3700 | 4.6950 | 4.3700 | 4.6950 | 4.5544 | 2,760 |
| Sep 18, 2024 | 4.2750 | 4.3500 | 4.2750 | 4.3500 | 4.2198 | 600 |
| Sep 17, 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.8657 | - |
| Sep 16, 2024 | 4.2050 | 4.2050 | 4.2000 | 4.2000 | 4.0743 | 501 |
| Sep 13, 2024 | 4.1300 | 4.2500 | 4.1300 | 4.2500 | 4.1228 | 1,220 |
| Sep 12, 2024 | 4.0100 | 4.0850 | 4.0100 | 4.0850 | 3.9627 | 450 |
| Sep 11, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8414 | - |
| Sep 10, 2024 | 3.8900 | 4.0750 | 3.8900 | 4.0750 | 3.9530 | 500 |
| Sep 9, 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.7881 | - |
| Sep 6, 2024 | 4.0000 | 4.0000 | 3.9850 | 3.9850 | 3.8657 | 130 |
| Sep 5, 2024 | 4.0250 | 4.0250 | 4.0150 | 4.0150 | 3.8948 | 25 |
| Sep 4, 2024 | 4.1200 | 4.1200 | 4.0400 | 4.0400 | 3.9190 | 300 |
| Sep 3, 2024 | 4.2100 | 4.2100 | 4.2050 | 4.2050 | 4.0791 | - |
| Sep 2, 2024 | 4.3100 | 4.3100 | 4.1600 | 4.1600 | 4.0354 | 540 |
| Aug 30, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1713 | - |
| Aug 29, 2024 | 4.2100 | 4.2300 | 4.2100 | 4.2300 | 4.1034 | - |
| Aug 28, 2024 | 4.3100 | 4.3150 | 4.2500 | 4.2650 | 4.1373 | 1,130 |
| Aug 27, 2024 | 4.2700 | 4.3000 | 4.2700 | 4.3000 | 4.1713 | 854 |
| Aug 26, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3168 | 800 |
| Aug 23, 2024 | 4.2850 | 4.3150 | 4.2800 | 4.2800 | 4.1519 | 624 |
| Aug 22, 2024 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.1761 | - |
| Aug 21, 2024 | 4.3050 | 4.3100 | 4.3050 | 4.3100 | 4.1810 | 400 |
| Aug 20, 2024 | 4.5000 | 4.5000 | 4.2800 | 4.2800 | 4.1519 | 115 |
| Aug 19, 2024 | 4.2200 | 4.3500 | 4.2200 | 4.3500 | 4.2198 | 3,980 |
| Aug 16, 2024 | 4.4050 | 4.4050 | 4.3500 | 4.3500 | 4.2198 | 75 |
| Aug 15, 2024 | 4.2550 | 4.3000 | 4.2550 | 4.3000 | 4.1713 | - |
| Aug 14, 2024 | 4.2900 | 4.2900 | 4.2200 | 4.2200 | 4.0937 | 25 |
| Aug 13, 2024 | 4.3550 | 4.3550 | 4.2450 | 4.2450 | 4.1179 | 150 |
| Aug 12, 2024 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | 4.1713 | 250 |
| Aug 9, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2295 | - |
| Aug 8, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2198 | 500 |
| Aug 7, 2024 | 4.4500 | 4.5400 | 4.3550 | 4.3550 | 4.2246 | 180 |
| Aug 6, 2024 | 4.5500 | 4.5500 | 4.4950 | 4.4950 | 4.3604 | - |
| Aug 5, 2024 | 4.3600 | 4.4300 | 4.3600 | 4.4300 | 4.2974 | 183 |
| Aug 2, 2024 | 4.7050 | 4.7050 | 4.6650 | 4.6850 | 4.5447 | - |
| Aug 1, 2024 | 4.7850 | 4.7850 | 4.7650 | 4.7650 | 4.6223 | - |
| Jul 31, 2024 | 4.7800 | 4.7800 | 4.7650 | 4.7650 | 4.6223 | - |
| Jul 30, 2024 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.7193 | - |
| Jul 29, 2024 | 4.8900 | 4.9000 | 4.8900 | 4.9000 | 4.7533 | 13 |
| Jul 26, 2024 | 4.8750 | 5.0200 | 4.8750 | 5.0200 | 4.8697 | 200 |
| Jul 25, 2024 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | 4.6078 | 360 |
| Jul 24, 2024 | 4.8100 | 4.8100 | 4.7950 | 4.7950 | 4.6514 | - |
| Jul 23, 2024 | 4.8800 | 4.8800 | 4.8150 | 4.8150 | 4.6708 | 300 |
| Jul 22, 2024 | 4.9000 | 4.9250 | 4.8850 | 4.9250 | 4.7775 | - |
| Jul 19, 2024 | 4.9800 | 4.9800 | 4.9600 | 4.9600 | 4.8115 | - |
| Jul 18, 2024 | 4.9800 | 5.0100 | 4.9750 | 4.9750 | 4.8260 | 50 |
| Jul 17, 2024 | 5.0000 | 5.0500 | 4.9550 | 5.0500 | 4.8988 | 340 |
| Jul 16, 2024 | 5.1000 | 5.1000 | 5.0200 | 5.0200 | 4.8697 | 60 |
| Jul 15, 2024 | 5.1200 | 5.1600 | 5.1100 | 5.1100 | 4.9570 | - |
| Jul 12, 2024 | 5.0300 | 5.0800 | 5.0300 | 5.0800 | 4.9279 | - |
| Jul 11, 2024 | 5.0200 | 5.0300 | 4.9950 | 4.9950 | 4.8454 | - |
| Jul 10, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8406 | - |
| Jul 9, 2024 | 5.2300 | 5.2300 | 5.0700 | 5.0700 | 4.9182 | 330 |
| Jul 8, 2024 | 5.2300 | 5.2300 | 5.2000 | 5.2000 | 5.0443 | 1,000 |
| Jul 5, 2024 | 5.2300 | 5.3600 | 5.2300 | 5.3600 | 5.1995 | 200 |
| Jul 4, 2024 | 5.1300 | 5.3800 | 5.1300 | 5.3800 | 5.2189 | 680 |
| Jul 3, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8988 | - |
| Jul 2, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8988 | - |
| Jul 1, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 4.9279 | - |
| Jun 28, 2024 | 5.1400 | 5.2000 | 5.0700 | 5.2000 | 5.0443 | 100 |
| Jun 27, 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1400 | 4.9861 | 252 |
| Jun 26, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1413 | - |
| Jun 25, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.1219 | - |
| Jun 24, 2024 | 5.2800 | 5.4300 | 5.2800 | 5.3700 | 5.2092 | 300 |
| Jun 21, 2024 | 5.3700 | 5.3700 | 5.3300 | 5.3300 | 5.1704 | 110 |
| Jun 20, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.1316 | - |
| Jun 19, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2383 | - |
| Jun 18, 2024 | 5.3400 | 5.4100 | 5.3400 | 5.4100 | 5.2480 | 100 |
| Jun 17, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.1510 | 500 |
| Jun 14, 2024 | 5.4800 | 5.4800 | 5.3100 | 5.3100 | 5.1510 | 22 |
| Jun 13, 2024 | 5.5800 | 5.5800 | 5.5400 | 5.5400 | 5.3741 | 150 |
Related Tickers
MCHA.HM Michelin
32.18
-1.59%
JST.BE JOST Werke AG
52.20
-0.95%
KBX.F Knorr-Bremse AG
84.15
-1.00%
SFQ.F SAF-Holland SE
16.10
-2.54%
DNZOY DENSO Corporation
13.22
-0.60%
KNRRY Knorr-Bremse AG
23.98
-3.04%
JST.DE JOST Werke SE
52.30
-0.38%
SFQ.DE SAF-Holland SE
16.18
-1.94%
BRDCY Bridgestone Corporation
20.68
-0.96%
MGDDY Compagnie Générale des Établissements Michelin Société en commandite par actions
18.54
-1.96%