Elringklinger AG

ZILGn
🏛️ uk →
4.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 11.11 11.16 11.05 11.14 0.0M
2021-12-29 11.15 11.17 10.97 11.14 0.0M
2021-12-23 10.99 11.19 10.99 11.13 0.0M
2021-12-22 10.63 10.88 10.63 10.88 0.0M
2021-12-21 10.64 10.76 10.60 10.65 0.0M
2021-12-20 10.32 10.52 10.22 10.46 0.0M
2021-12-17 10.23 10.38 10.12 10.38 0.0M
2021-12-16 10.42 10.66 10.41 10.41 0.0M
2021-12-15 10.39 10.49 10.18 10.18 0.0M
2021-12-14 10.66 10.66 10.39 10.51 0.0M
2021-12-13 10.93 10.94 10.60 10.64 0.0M
2021-12-10 11.13 11.19 11.01 11.01 0.0M
2021-12-09 11.55 11.70 11.29 11.29 0.1M
2021-12-08 11.32 11.72 11.24 11.69 0.4M
2021-12-07 10.84 11.20 10.84 11.18 0.5M
2021-12-06 10.70 10.70 10.39 10.65 0.0M
2021-12-03 11.02 11.03 10.55 10.57 0.0M
2021-12-02 10.90 11.04 10.84 11.04 0.0M
2021-12-01 10.79 11.16 10.58 11.16 0.0M
2021-11-30 10.52 10.99 10.52 10.85 0.0M
2021-11-29 11.18 11.18 10.68 10.68 0.0M
2021-11-26 11.39 11.49 11.02 11.02 0.0M
2021-11-25 11.76 11.78 11.65 11.67 0.0M
2021-11-24 11.89 12.03 11.67 11.73 0.0M
2021-11-23 12.20 12.56 11.98 11.98 0.0M
2021-11-22 12.39 12.61 12.28 12.59 0.0M
2021-11-19 12.72 12.72 12.22 12.39 0.0M
2021-11-18 12.93 13.12 12.68 12.68 0.0M
2021-11-17 12.80 12.94 12.72 12.92 0.0M
2021-11-16 12.50 12.74 12.50 12.67 0.0M
2021-11-15 12.42 12.54 12.31 12.45 0.0M
2021-11-12 12.32 12.59 12.27 12.46 0.0M
2021-11-11 12.16 12.32 12.05 12.26 0.0M
2021-11-10 12.31 12.31 11.95 12.18 0.0M
2021-11-09 12.20 12.45 12.20 12.30 0.0M
2021-11-08 12.99 12.99 11.91 12.24 0.0M
2021-11-05 12.48 13.39 12.01 13.11 0.0M
2021-11-04 12.60 12.60 11.94 12.37 0.0M
2021-11-03 12.20 12.67 12.20 12.67 0.0M
2021-11-02 12.79 12.79 12.30 12.37 0.0M
2021-11-01 12.30 12.70 12.30 12.69 0.0M
2021-10-29 12.21 12.25 12.09 12.13 0.0M
2021-10-28 11.97 12.12 11.91 12.07 0.0M
2021-10-27 11.91 12.05 11.85 12.05 0.0M
2021-10-26 11.94 12.21 11.93 11.99 0.0M
2021-10-25 11.81 12.05 11.79 12.03 0.0M
2021-10-22 12.00 12.20 11.98 11.99 0.0M
2021-10-21 11.69 12.14 11.69 12.10 0.0M
2021-10-20 11.92 11.97 11.57 11.94 0.0M
2021-10-19 12.05 12.14 11.97 12.03 0.0M
2021-10-18 12.16 12.24 11.89 11.95 0.0M
2021-10-15 12.32 12.34 12.20 12.23 0.0M
2021-10-14 12.51 12.51 12.00 12.19 0.0M
2021-10-13 11.65 12.34 11.65 12.18 0.0M
2021-10-12 11.14 11.77 11.14 11.40 0.0M
2021-10-11 11.02 11.42 11.02 11.40 0.0M
2021-10-08 11.34 11.36 11.11 11.24 0.0M
2021-10-07 10.71 11.50 10.71 11.41 0.0M
2021-10-06 10.97 10.97 10.53 10.60 0.0M
2021-10-05 10.94 11.11 10.84 11.09 0.0M
2021-10-04 11.36 11.41 10.98 10.98 0.0M
2021-10-01 11.42 11.51 11.21 11.36 0.0M
2021-09-30 11.81 11.81 11.38 11.58 0.0M
2021-09-29 11.85 11.91 11.82 11.88 0.0M
2021-09-28 12.25 12.32 11.88 11.88 0.0M
2021-09-27 12.13 12.34 12.08 12.32 0.0M
2021-09-24 12.11 12.18 11.97 12.04 0.0M
2021-09-23 12.37 12.37 12.17 12.34 0.0M
2021-09-22 11.82 12.31 11.82 12.29 0.0M
2021-09-21 11.82 11.89 11.60 11.61 0.0M
2021-09-20 12.05 12.13 11.54 11.73 0.0M
2021-09-17 12.81 12.81 12.39 12.40 0.0M
2021-09-16 13.02 13.13 12.62 12.65 0.0M
2021-09-15 13.09 13.09 13.03 13.04 0.0M
2021-09-14 13.25 13.34 13.10 13.10 0.0M
2021-09-13 13.38 13.44 13.33 13.41 0.0M
2021-09-10 13.14 13.27 13.14 13.19 0.0M
2021-09-09 12.84 13.08 12.80 13.05 0.0M
2021-09-08 13.60 13.60 12.98 13.04 0.0M
2021-09-07 14.02 14.02 13.61 13.61 0.0M
2021-09-06 13.87 14.12 13.86 13.94 0.0M
2021-09-03 13.95 13.95 13.77 13.88 0.0M
2021-09-02 13.86 14.13 13.86 14.09 0.0M
2021-09-01 14.00 14.00 13.70 13.79 0.0M
2021-08-31 14.07 14.24 13.75 13.75 0.0M
2021-08-27 13.81 14.04 13.81 14.03 0.0M
2021-08-26 14.04 14.04 13.70 13.89 0.0M
2021-08-25 13.82 14.34 13.82 14.06 0.0M
2021-08-24 13.87 14.11 13.87 13.93 0.0M
2021-08-23 13.79 13.79 13.62 13.72 0.0M
2021-08-20 13.87 13.87 13.50 13.71 0.0M
2021-08-19 14.06 14.22 13.91 14.04 0.0M
2021-08-18 14.09 14.30 13.94 14.27 0.0M
2021-08-17 14.22 14.54 14.19 14.20 0.0M
2021-08-16 14.79 14.92 14.32 14.43 0.0M
2021-08-13 14.75 15.00 14.74 14.91 0.0M
2021-08-12 14.90 14.92 14.66 14.78 0.0M
2021-08-11 14.64 14.99 14.41 14.86 0.0M
2021-08-10 14.37 14.72 14.25 14.64 0.0M
2021-08-09 14.17 14.26 14.04 14.21 0.0M
2021-08-06 13.91 14.30 13.80 14.13 0.0M
2021-08-05 13.31 13.81 12.35 13.81 0.1M
2021-08-04 14.06 14.06 13.80 13.82 0.0M
2021-08-03 14.35 14.43 13.66 13.81 0.0M
2021-08-02 13.97 14.03 13.76 13.89 0.0M
2021-07-30 13.86 13.94 13.70 13.76 0.0M
2021-07-29 13.64 14.05 13.64 13.98 0.0M
2021-07-28 13.40 13.53 13.14 13.48 0.0M
2021-07-27 13.65 13.65 13.30 13.39 0.0M
2021-07-26 13.70 13.86 13.66 13.66 0.0M
2021-07-23 13.51 13.88 13.51 13.72 0.0M
2021-07-22 14.28 14.39 13.52 13.52 0.0M
2021-07-21 13.91 13.96 13.70 13.86 0.0M
2021-07-20 13.30 13.44 13.16 13.38 0.0M
2021-07-19 13.47 13.53 13.15 13.32 0.0M
2021-07-16 13.92 14.27 13.89 14.04 0.0M
2021-07-15 14.30 14.30 14.00 14.04 0.0M
2021-07-14 14.65 14.67 14.38 14.40 0.0M
2021-07-13 14.61 14.72 14.46 14.49 0.0M
2021-07-12 14.32 14.51 14.01 14.51 0.0M
2021-07-09 14.50 14.75 14.43 14.64 0.0M
2021-07-08 14.40 14.72 14.14 14.27 0.0M
2021-07-07 14.77 14.81 14.50 14.54 0.0M
2021-07-06 15.18 15.18 14.81 14.81 0.0M
2021-07-05 15.29 15.45 15.06 15.30 0.0M
2021-07-02 15.31 15.63 15.31 15.38 0.0M
2021-07-01 15.19 15.73 15.19 15.38 0.0M
2021-06-30 15.50 15.50 14.89 14.96 0.0M
2021-06-29 15.69 15.69 15.46 15.59 0.0M
2021-06-28 15.73 15.87 15.38 15.57 0.0M
2021-06-25 15.56 15.69 15.47 15.69 0.0M
2021-06-24 15.47 15.76 15.35 15.38 0.0M
2021-06-23 15.31 15.34 14.97 15.07 0.0M
2021-06-22 15.20 15.21 14.81 15.21 0.0M
2021-06-21 14.77 14.97 14.62 14.93 0.0M
2021-06-18 15.05 15.46 14.82 14.82 0.0M
2021-06-17 15.68 15.68 15.13 15.13 0.0M
2021-06-16 16.02 16.03 15.59 15.66 0.0M
2021-06-15 16.65 16.65 16.05 16.05 0.0M
2021-06-14 17.01 17.08 16.62 16.68 0.0M
2021-06-11 16.61 16.94 16.34 16.89 0.0M
2021-06-10 17.06 17.06 16.57 16.58 0.0M
2021-06-09 17.32 17.50 16.79 17.11 0.0M
2021-06-08 17.90 18.16 17.14 17.27 0.0M
2021-06-07 16.76 18.09 16.76 17.77 0.0M
2021-06-04 16.37 16.98 16.37 16.61 0.0M
2021-06-03 16.13 16.50 16.12 16.41 0.0M
2021-06-02 16.37 16.45 16.05 16.14 0.0M
2021-06-01 15.51 16.45 15.51 16.38 0.0M
2021-05-28 15.67 15.73 15.47 15.47 0.0M
2021-05-27 15.28 15.67 15.27 15.62 0.0M
2021-05-26 15.00 15.34 15.00 15.33 0.0M
2021-05-25 15.30 15.35 15.12 15.17 0.0M
2021-05-21 15.07 15.07 14.85 14.97 0.0M
2021-05-20 14.69 14.99 14.69 14.88 0.0M
2021-05-19 14.43 14.43 14.09 14.38 0.0M
2021-05-18 14.76 15.12 14.46 14.59 0.0M
2021-05-17 13.60 14.11 13.60 14.06 0.0M
2021-05-14 13.31 13.63 13.31 13.55 0.0M
2021-05-13 13.15 13.46 12.92 13.44 0.0M
2021-05-12 13.88 13.88 13.44 13.44 0.0M
2021-05-11 14.12 14.12 13.54 13.84 0.0M
2021-05-10 14.90 14.90 14.55 14.55 0.0M
2021-05-07 14.57 14.77 14.08 14.77 0.0M
2021-05-06 15.07 15.07 14.00 14.09 0.0M
2021-05-05 14.20 14.21 14.07 14.15 0.0M
2021-05-04 14.53 14.59 13.99 14.02 0.0M
2021-04-30 15.05 15.09 14.50 14.53 0.0M
2021-04-29 15.00 15.34 14.57 14.72 0.0M
2021-04-28 15.28 15.70 15.13 15.18 0.0M
2021-04-27 14.83 15.18 14.83 15.13 0.1M
2021-04-26 14.15 14.91 13.99 14.85 0.1M
2021-04-23 13.97 14.25 13.89 14.04 0.0M
2021-04-22 13.85 13.91 13.74 13.88 0.0M
2021-04-21 13.64 13.76 13.18 13.40 0.2M
2021-04-20 13.28 14.25 13.28 13.48 0.0M
2021-04-19 13.63 13.63 12.97 13.28 0.1M
2021-04-16 12.72 13.97 12.72 13.78 0.0M
2021-04-15 12.96 12.96 12.55 12.64 0.0M
2021-04-14 12.50 13.06 12.50 12.88 0.0M
2021-04-13 12.46 12.52 12.36 12.38 0.0M
2021-04-12 12.32 12.33 12.20 12.28 0.0M
2021-04-09 12.61 12.65 12.48 12.48 0.0M
2021-04-08 13.18 13.18 12.58 12.64 0.0M
2021-04-07 12.96 13.15 12.86 12.86 0.0M
2021-04-06 12.45 13.32 12.45 12.99 0.0M
2021-04-01 12.58 12.84 12.28 12.60 0.0M
2021-03-31 13.14 13.16 11.70 12.51 0.0M
2021-03-30 13.30 13.50 12.78 13.50 0.0M
2021-03-29 13.42 13.46 13.27 13.27 0.0M
2021-03-26 13.52 13.56 13.32 13.32 0.0M
2021-03-25 13.16 13.28 12.80 13.04 0.0M
2021-03-24 13.60 13.66 13.28 13.31 0.0M
2021-03-23 13.90 13.90 13.48 13.57 0.0M
2021-03-22 14.28 14.38 13.88 13.88 0.0M
2021-03-19 14.88 14.88 14.20 14.38 0.0M
2021-03-18 15.46 15.62 14.84 14.86 0.0M
2021-03-17 14.58 15.16 14.58 15.04 0.0M
2021-03-16 14.52 14.66 14.44 14.61 0.0M
2021-03-15 14.28 14.46 14.16 14.20 0.0M
2021-03-12 14.12 14.30 13.98 14.27 0.0M
2021-03-11 14.10 14.10 13.82 14.04 0.0M
2021-03-10 14.00 14.20 13.72 14.17 0.0M
2021-03-09 13.90 14.78 13.90 14.54 0.0M
2021-03-08 13.60 14.02 13.60 14.02 0.0M
2021-03-05 13.78 13.90 13.45 13.45 0.0M
2021-03-04 14.00 14.00 13.66 13.86 0.0M
2021-03-03 14.24 14.40 13.92 14.08 0.0M
2021-03-02 13.48 14.10 13.48 13.89 0.0M
2021-03-01 13.94 13.98 13.68 13.75 0.0M
2021-02-26 12.82 13.92 12.82 13.83 0.0M
2021-02-25 14.10 14.10 13.34 13.35 0.0M
2021-02-24 12.96 14.02 12.96 13.97 0.0M
2021-02-23 13.86 13.88 12.76 12.91 0.0M
2021-02-22 14.36 14.36 13.82 13.84 0.0M
2021-02-19 13.82 14.57 13.82 14.57 0.0M
2021-02-18 13.70 14.20 13.70 13.89 0.0M
2021-02-17 14.92 15.04 14.16 14.16 0.0M
2021-02-16 15.02 15.20 14.94 15.17 0.0M
2021-02-15 15.04 15.30 14.90 15.09 0.0M
2021-02-12 15.46 15.50 15.05 15.05 0.0M
2021-02-11 14.90 15.44 14.86 15.37 0.0M
2021-02-10 15.46 15.46 14.96 15.03 0.0M
2021-02-09 16.04 16.04 14.98 15.12 0.0M
2021-02-08 16.20 16.38 16.14 16.19 0.0M
2021-02-05 16.68 16.88 15.96 16.08 0.0M
2021-02-04 16.80 16.80 16.48 16.62 0.0M
2021-02-03 16.26 16.92 16.04 16.62 0.0M
2021-02-02 15.42 16.18 15.42 15.84 0.0M
2021-02-01 15.78 15.78 15.16 15.30 0.0M
2021-01-29 15.28 15.68 15.28 15.56 0.0M
2021-01-28 15.42 15.56 14.68 15.50 0.0M
2021-01-27 15.92 15.92 15.30 15.78 0.0M
2021-01-26 15.26 16.08 15.18 15.97 0.0M
2021-01-25 16.10 16.42 15.36 15.36 0.0M
2021-01-22 16.04 16.24 15.72 15.96 0.0M
2021-01-21 15.58 16.36 15.58 16.32 0.0M
2021-01-20 15.30 15.70 15.20 15.46 0.0M
2021-01-19 15.30 15.50 15.18 15.28 0.0M
2021-01-18 14.90 15.22 14.90 15.13 0.0M
2021-01-15 15.74 15.80 14.86 14.86 0.0M
2021-01-14 15.16 15.88 15.16 15.82 0.0M
2021-01-13 15.66 15.66 15.08 15.14 0.0M
2021-01-12 14.88 15.64 14.88 15.62 0.0M
2021-01-11 15.28 15.28 14.52 14.57 0.0M
2021-01-08 15.06 15.08 14.62 14.66 0.0M
2021-01-07 15.16 15.66 14.88 15.03 0.0M
2021-01-06 15.90 15.90 14.24 15.09 0.0M
2021-01-05 15.74 17.40 15.70 16.20 0.0M
2021-01-04 15.84 16.18 15.54 15.54 0.0M