ElringKlinger AG (ZIL2)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0450001 | -1.03329735936 | 4.355 | 40.385 | 4.285 | 9441 | 4.40438546 | DE |
| 4 | -0.0150001 | -0.346823121387 | 4.325 | 40.385 | 4.285 | 18213 | 4.61462951 | DE |
| 12 | 0.3299999 | 8.29145477387 | 3.98 | 40.385 | 3.86 | 17515 | 4.33936251 | DE |
| 26 | -0.0950001 | -2.15664245176 | 4.405 | 40.385 | 3.825 | 21391 | 4.23113027 | DE |
| 52 | -0.4460001 | -9.37763036165 | 4.756 | 40.385 | 3.825 | 20389 | 4.94450014 | DE |
| 156 | -5.7700001 | -57.2420644841 | 10.08 | 40.385 | 3.825 | 50257 | 7.54848431 | DE |
| 260 | -2.6000001 | -37.6266295224 | 6.91 | 40.385 | 3.415 | 106283 | 10.15662727 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739309220 | 4.34 | -0.04 | -0.91 | 4.34 | 4.3899999 | 4.29 | 10461 |
| 1739222820 | 4.38 | 0.01 | 0.23 | 4.375 | 4.4 | 4.285 | 15254 |
| 1738963620 | 4.37 | -0.18 | -3.85 | 4.555 | 40.385 | 4.37 | 11173 |
| 1738877220 | 4.545 | 0 | 0.11 | 4.495 | 4.555 | 4.47 | 6086 |
| 1738790820 | 4.54 | 0.17 | 3.89 | 4.355 | 4.54 | 4.355 | 4232 |
| 1738704420 | 4.37 | -0.12 | -2.67 | 4.575 | 4.575 | 4.37 | 7490 |
| 1738618020 | 4.49 | -0.22 | -4.67 | 4.655 | 4.67 | 4.4 | 18865 |
| 1738358820 | 4.71 | -0.12 | -2.38 | 4.775 | 4.8899999 | 4.71 | 12474 |
| 1738272420 | 4.825 | -0.01 | -0.10 | 4.9 | 4.94 | 4.805 | 48116 |
| 1738186020 | 4.83 | 0.07 | 1.47 | 4.775 | 4.93 | 4.75 | 14812 |
| 1738099620 | 4.76 | 0.06 | 1.38 | 4.76 | 4.8499999 | 4.69 | 19286 |
| 1738013220 | 4.695 | -0.11 | -2.19 | 4.75 | 4.75 | 4.65 | 20899 |
| 1737754020 | 4.8 | 0.12 | 2.56 | 4.745 | 4.865 | 4.69 | 25902 |
| 1737667620 | 4.68 | 0.09 | 1.96 | 4.595 | 4.75 | 4.525 | 34036 |
| 1737581220 | 4.59 | 0.04 | 0.88 | 4.495 | 4.62 | 4.495 | 13394 |
| 1737494820 | 4.55 | -0.02 | -0.33 | 4.465 | 4.57 | 4.415 | 9246 |
| 1737408420 | 4.565 | 0.03 | 0.55 | 4.535 | 4.595 | 4.4349999 | 26534 |
| 1737149220 | 4.54 | 0.07 | 1.45 | 4.4749999 | 4.54 | 4.45 | 22744 |
| 1737062820 | 4.4749999 | 0.06 | 1.47 | 4.45 | 4.4749999 | 4.44 | 13660 |
| 1736976420 | 4.41 | 0.05 | 1.15 | 4.325 | 4.455 | 4.325 | 29587 |
| 1736890020 | 4.36 | 0.09 | 1.99 | 4.25 | 4.3949999 | 4.25 | 16875 |
| 1736803620 | 4.275 | 0.01 | 0.23 | 4.24 | 4.275 | 4.22 | 3074 |
| 1736544420 | 4.2649999 | 0.17 | 4.15 | 4.095 | 4.2649999 | 4.07 | 10670 |
| 1736458020 | 4.095 | -0.12 | -2.85 | 4.15 | 4.17 | 4.08 | 9299 |
| 1736371620 | 4.215 | -0.05 | -1.17 | 4.275 | 4.275 | 4.1449999 | 6177 |
| 1736285220 | 4.2649999 | -0.02 | -0.35 | 4.28 | 4.3 | 4.23 | 5838 |
| 1736198820 | 4.28 | 0.16 | 3.76 | 4.1399999 | 4.295 | 4.12 | 16999 |
| 1735939620 | 4.125 | -0.08 | -1.79 | 4.16 | 4.2 | 4.125 | 9490 |
| 1735853220 | 4.2 | 0 | 0.00 | 4.115 | 4.255 | 4.115 | 12720 |
| 1735594020 | 4.2 | 0.05 | 1.20 | 4.195 | 4.24 | 4.16 | 25049 |
| 1735334820 | 4.15 | 0.05 | 1.22 | 4.115 | 4.25 | 4.11 | 19536 |
| 1734989220 | 4.0999999 | -0.1 | -2.38 | 4.17 | 4.25 | 4.0999999 | 18440 |
| 1734730020 | 4.2 | 0.04 | 1.08 | 4.135 | 4.21 | 4.13 | 15090 |
| 1734643620 | 4.155 | -0.05 | -1.07 | 4.13 | 4.22 | 4.13 | 24993 |
| 1734557220 | 4.2 | -0.03 | -0.59 | 4.2249999 | 4.295 | 4.15 | 18482 |
| 1734470820 | 4.2249999 | 0.01 | 0.24 | 4.19 | 4.29 | 4.18 | 8832 |
| 1734384420 | 4.215 | -0.13 | -2.88 | 4.295 | 4.315 | 4.2 | 29920 |
| 1734125220 | 4.34 | 0.04 | 1.05 | 4.295 | 4.34 | 4.295 | 18020 |
| 1734038820 | 4.295 | -0.03 | -0.69 | 4.315 | 4.36 | 4.295 | 26695 |
| 1733952420 | 4.325 | 0.08 | 1.88 | 4.24 | 4.36 | 4.24 | 41470 |
| 1733866020 | 4.245 | -0.04 | -0.93 | 4.24 | 4.285 | 4.22 | 14112 |
| 1733779620 | 4.285 | 0.08 | 1.90 | 4.165 | 4.285 | 4.165 | 29649 |
| 1733520420 | 4.205 | 0.04 | 0.96 | 4.11 | 4.21 | 4.11 | 12989 |
| 1733434020 | 4.165 | 0.07 | 1.59 | 4.095 | 4.2 | 4.065 | 36587 |
| 1733347620 | 4.0999999 | 0 | 0.00 | 4.055 | 4.135 | 4.055 | 20161 |
| 1733261220 | 4.0999999 | 0 | 0.00 | 4.095 | 4.135 | 4.055 | 10694 |
| 1733174820 | 4.0999999 | -0.01 | -0.12 | 4.0999999 | 4.135 | 4.055 | 22929 |
| 1732915620 | 4.105 | 0.01 | 0.12 | 4.035 | 4.105 | 4.03 | 7367 |
| 1732829220 | 4.0999999 | 0.14 | 3.67 | 3.875 | 4.0999999 | 3.865 | 27519 |
| 1732742820 | 3.955 | 0.1 | 2.46 | 3.895 | 3.98 | 3.86 | 11864 |
| 1732656420 | 3.86 | -0.07 | -1.78 | 4.01 | 4.01 | 3.86 | 15527 |
| 1732570020 | 3.93 | -0.08 | -2.00 | 4.05 | 4.05 | 3.93 | 20809 |
| 1732310820 | 4.01 | 0.05 | 1.26 | 3.965 | 4.0199999 | 3.94 | 15362 |
| 1732224420 | 3.96 | 0.01 | 0.25 | 3.955 | 4.055 | 3.955 | 6519 |
| 1732138020 | 3.95 | 0.02 | 0.51 | 3.98 | 4.04 | 3.935 | 9330 |
| 1732051620 | 3.93 | -0.09 | -2.12 | 4.0199999 | 4.115 | 3.93 | 11148 |
| 1731965220 | 4.0149999 | -0.1 | -2.31 | 4.11 | 4.11 | 3.99 | 6053 |
| 1731705960 | 4.11 | 0.04 | 0.98 | 4.055 | 4.12 | 3.985 | 18193 |
| 1731619560 | 4.07 | 0.06 | 1.37 | 4.0149999 | 4.075 | 3.965 | 27747 |
| 1731533160 | 4.0149999 | 0.05 | 1.39 | 3.95 | 4.13 | 3.95 | 9423 |
| 1731446820 | 3.96 | -0.05 | -1.25 | 3.98 | 4.08 | 3.955 | 41347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
