Elringklinger AG

ZILGn
🏛️ germany →
4.56
Last Update: 2025-09-30
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 10.98 11.18 10.98 11.07 0.0M
2021-12-29 10.98 11.19 10.96 11.14 0.0M
2021-12-28 11.24 11.33 10.98 11.09 0.0M
2021-12-27 11.40 11.40 11.05 11.11 0.0M
2021-12-23 11.09 11.38 10.98 11.37 0.0M
2021-12-22 10.56 11.09 10.53 11.09 0.1M
2021-12-21 10.55 10.77 10.55 10.70 0.0M
2021-12-20 10.33 10.59 10.11 10.59 0.0M
2021-12-17 10.48 10.49 10.15 10.31 0.0M
2021-12-16 10.24 10.70 10.24 10.50 0.0M
2021-12-15 10.51 10.56 10.11 10.29 0.0M
2021-12-14 10.59 10.70 10.41 10.59 0.0M
2021-12-13 10.91 10.99 10.53 10.53 0.0M
2021-12-10 11.26 11.26 10.84 10.85 0.0M
2021-12-09 11.69 11.70 11.26 11.31 0.0M
2021-12-08 11.04 11.72 11.04 11.59 0.0M
2021-12-07 10.76 11.37 10.75 11.24 0.0M
2021-12-06 10.58 10.79 10.39 10.61 0.0M
2021-12-03 11.09 11.09 10.51 10.60 0.0M
2021-12-02 10.84 11.10 10.82 11.08 0.0M
2021-12-01 11.06 11.14 10.66 10.76 0.0M
2021-11-30 10.59 11.01 10.54 10.89 0.0M
2021-11-29 11.15 11.20 10.61 10.74 0.0M
2021-11-26 11.56 11.56 10.98 11.00 0.0M
2021-11-25 11.69 11.84 11.62 11.75 0.0M
2021-11-24 12.12 12.12 11.64 11.69 0.0M
2021-11-23 12.42 12.50 11.96 11.98 0.0M
2021-11-22 12.33 12.63 12.30 12.60 0.0M
2021-11-19 12.88 13.09 12.20 12.40 0.0M
2021-11-18 12.83 13.10 12.61 12.61 0.0M
2021-11-17 12.79 12.94 12.65 12.65 0.0M
2021-11-16 12.38 12.80 12.29 12.76 0.0M
2021-11-15 12.46 12.56 12.30 12.47 0.0M
2021-11-12 12.18 12.58 12.15 12.45 0.0M
2021-11-11 12.03 12.37 12.03 12.17 0.0M
2021-11-10 12.27 12.30 11.96 12.18 0.0M
2021-11-09 12.15 12.50 12.07 12.22 0.0M
2021-11-08 13.11 13.19 11.91 12.19 0.1M
2021-11-05 12.16 13.18 12.05 13.13 0.1M
2021-11-04 12.94 12.94 11.93 12.39 0.0M
2021-11-03 12.24 12.75 12.18 12.60 0.0M
2021-11-02 12.89 12.89 12.00 12.25 0.0M
2021-11-01 12.17 12.79 12.17 12.79 0.0M
2021-10-29 11.95 12.32 11.95 12.32 0.0M
2021-10-28 11.96 12.19 11.82 12.00 0.0M
2021-10-27 12.02 12.13 11.83 11.93 0.0M
2021-10-26 12.11 12.22 11.93 11.95 0.0M
2021-10-25 11.89 12.12 11.78 11.94 0.0M
2021-10-22 12.17 12.19 11.85 12.06 0.0M
2021-10-21 11.88 12.20 11.75 12.12 0.0M
2021-10-20 12.06 12.06 11.57 11.93 0.0M
2021-10-19 12.00 12.14 11.86 12.05 0.0M
2021-10-18 12.34 12.34 11.75 11.75 0.0M
2021-10-15 12.45 12.45 12.14 12.34 0.0M
2021-10-14 12.21 12.51 12.00 12.24 0.0M
2021-10-13 11.64 12.34 11.45 12.24 0.0M
2021-10-12 11.38 12.04 11.15 11.63 0.0M
2021-10-11 11.29 11.44 11.05 11.39 0.0M
2021-10-08 11.37 11.38 11.10 11.29 0.0M
2021-10-07 10.64 11.54 10.63 11.25 0.0M
2021-10-06 10.91 11.01 10.44 10.60 0.0M
2021-10-05 10.88 11.09 10.70 10.91 0.0M
2021-10-04 11.29 11.37 10.78 10.80 0.0M
2021-10-01 11.45 11.55 11.18 11.35 0.0M
2021-09-30 11.76 11.96 11.34 11.68 0.0M
2021-09-29 11.86 12.05 11.76 11.90 0.0M
2021-09-28 12.35 12.35 11.81 11.89 0.0M
2021-09-27 12.27 12.38 11.99 12.33 0.0M
2021-09-24 12.28 12.28 11.93 12.19 0.0M
2021-09-23 12.30 12.50 12.07 12.35 0.0M
2021-09-22 11.75 12.42 11.75 12.29 0.0M
2021-09-21 11.61 12.00 11.60 12.00 0.0M
2021-09-20 12.30 12.30 11.51 11.60 0.1M
2021-09-17 12.73 12.98 12.40 12.60 0.0M
2021-09-16 12.92 13.06 12.60 12.77 0.0M
2021-09-15 13.04 13.14 12.91 12.94 0.0M
2021-09-14 13.44 13.45 13.01 13.07 0.0M
2021-09-13 13.30 13.47 13.27 13.44 0.0M
2021-09-10 13.01 13.34 13.01 13.29 0.0M
2021-09-09 13.01 13.18 12.81 12.95 0.0M
2021-09-08 13.72 13.72 12.99 13.10 0.1M
2021-09-07 14.01 14.01 13.53 13.61 0.0M
2021-09-06 13.90 14.14 13.83 14.03 0.0M
2021-09-03 14.13 14.16 13.75 13.90 0.0M
2021-09-02 13.90 14.15 13.81 14.10 0.0M
2021-09-01 13.89 14.02 13.65 13.76 0.0M
2021-08-31 13.91 14.23 13.71 13.84 0.0M
2021-08-30 14.17 14.32 13.88 13.91 0.0M
2021-08-27 13.96 14.17 13.81 14.09 0.0M
2021-08-26 13.91 14.07 13.66 13.95 0.0M
2021-08-25 13.91 14.59 13.80 13.96 0.1M
2021-08-24 13.79 14.12 13.66 13.97 0.0M
2021-08-23 13.61 13.81 13.61 13.78 0.0M
2021-08-20 13.99 13.99 13.38 13.55 0.0M
2021-08-19 14.17 14.19 13.90 14.08 0.0M
2021-08-18 14.17 14.29 13.91 14.24 0.0M
2021-08-17 14.35 14.55 13.87 14.01 0.0M
2021-08-16 14.96 14.96 14.26 14.39 0.0M
2021-08-13 14.57 15.03 14.57 14.96 0.0M
2021-08-12 14.90 14.93 14.60 14.62 0.0M
2021-08-11 14.62 15.01 14.42 14.84 0.0M
2021-08-10 14.44 14.70 14.26 14.56 0.0M
2021-08-09 14.29 14.36 14.04 14.17 0.0M
2021-08-06 13.72 14.30 13.66 14.15 0.1M
2021-08-05 13.86 13.89 12.28 13.68 0.2M
2021-08-04 14.00 14.12 13.69 13.87 0.0M
2021-08-03 13.68 14.70 13.68 13.98 0.1M
2021-08-02 13.68 14.03 13.65 13.82 0.0M
2021-07-30 13.96 13.98 13.65 13.86 0.0M
2021-07-29 13.44 14.10 13.38 13.85 0.0M
2021-07-28 13.29 13.60 13.10 13.55 0.0M
2021-07-27 13.67 13.67 13.10 13.26 0.0M
2021-07-26 13.91 13.95 13.52 13.64 0.0M
2021-07-23 13.85 13.88 13.61 13.67 0.0M
2021-07-22 14.12 14.12 13.48 13.94 0.0M
2021-07-21 13.42 14.12 13.39 14.10 0.0M
2021-07-20 13.26 13.49 13.12 13.43 0.0M
2021-07-19 13.86 13.90 13.11 13.44 0.1M
2021-07-16 13.99 14.30 13.86 13.86 0.0M
2021-07-15 14.26 14.26 13.96 14.02 0.0M
2021-07-14 14.47 14.66 14.30 14.30 0.0M
2021-07-13 14.27 14.70 14.27 14.46 0.0M
2021-07-12 14.42 14.52 13.98 14.41 0.0M
2021-07-09 14.40 14.78 14.29 14.47 0.1M
2021-07-08 14.59 14.72 14.10 14.58 0.0M
2021-07-07 14.99 15.01 14.40 14.50 0.0M
2021-07-06 15.36 15.36 14.81 14.87 0.0M
2021-07-05 15.40 15.45 15.01 15.16 0.0M
2021-07-02 15.34 15.67 15.14 15.32 0.0M
2021-07-01 15.27 15.75 15.08 15.51 0.0M
2021-06-30 15.63 15.63 14.88 15.20 0.0M
2021-06-29 15.65 15.76 15.40 15.63 0.0M
2021-06-28 15.61 15.86 15.34 15.69 0.0M
2021-06-25 15.66 15.76 15.35 15.76 0.0M
2021-06-24 15.20 15.85 15.20 15.55 0.0M
2021-06-23 15.34 15.44 14.94 15.26 0.0M
2021-06-22 15.40 15.66 14.76 15.19 0.1M
2021-06-21 14.80 15.70 14.58 15.70 0.0M
2021-06-18 15.19 15.46 14.83 14.95 0.0M
2021-06-17 15.70 15.70 14.85 15.19 0.0M
2021-06-16 16.27 16.27 15.55 15.70 0.0M
2021-06-15 16.61 16.63 16.02 16.30 0.0M
2021-06-14 17.10 17.21 16.51 16.53 0.0M
2021-06-11 16.67 16.97 16.41 16.94 0.0M
2021-06-10 17.09 17.09 16.37 16.66 0.0M
2021-06-09 17.60 17.60 16.73 17.02 0.1M
2021-06-08 18.09 18.14 17.13 17.60 0.1M
2021-06-07 17.05 18.10 16.82 18.10 0.2M
2021-06-04 16.49 17.47 16.38 17.17 0.2M
2021-06-03 15.86 16.50 15.86 16.49 0.0M
2021-06-02 16.24 16.50 15.77 15.88 0.0M
2021-06-01 15.68 16.48 15.53 16.25 0.1M
2021-05-31 15.45 15.82 15.40 15.69 0.0M
2021-05-28 15.64 15.76 15.35 15.35 0.0M
2021-05-27 15.33 15.65 15.19 15.46 0.1M
2021-05-26 15.01 15.48 15.00 15.33 0.0M
2021-05-25 14.99 15.37 14.70 14.99 0.1M
2021-05-24 15.06 15.09 14.80 14.96 0.0M
2021-05-21 14.99 15.10 14.71 15.02 0.0M
2021-05-20 14.49 14.99 14.33 14.99 0.1M
2021-05-19 14.54 14.55 14.04 14.30 0.0M
2021-05-18 14.69 15.19 14.39 14.85 0.1M
2021-05-17 13.35 14.78 13.35 14.45 0.0M
2021-05-14 13.65 13.70 13.01 13.49 0.0M
2021-05-13 13.31 13.57 12.87 13.35 0.0M
2021-05-12 13.95 14.02 13.33 13.48 0.0M
2021-05-11 14.21 14.35 13.56 13.94 0.1M
2021-05-10 14.69 14.80 14.41 14.41 0.0M
2021-05-07 14.25 14.74 14.03 14.69 0.0M
2021-05-06 14.30 14.88 13.93 14.15 0.0M
2021-05-05 13.95 14.33 13.81 14.15 0.0M
2021-05-04 14.36 14.53 13.62 13.90 0.0M
2021-05-03 14.62 14.63 14.07 14.35 0.0M
2021-04-30 14.95 15.17 14.34 14.41 0.0M
2021-04-29 15.11 15.24 14.51 14.71 0.0M
2021-04-28 15.30 15.68 15.11 15.24 0.1M
2021-04-27 14.80 15.24 14.70 15.10 0.1M
2021-04-26 14.13 14.90 14.12 14.64 0.1M
2021-04-23 13.89 14.25 13.74 14.10 0.0M
2021-04-22 13.40 13.97 13.27 13.88 0.0M
2021-04-21 13.85 13.86 13.13 13.44 0.0M
2021-04-20 13.24 14.30 13.22 13.83 0.1M
2021-04-19 13.84 13.85 13.00 13.24 0.1M
2021-04-16 12.71 13.97 12.61 13.74 0.1M
2021-04-15 12.99 12.99 12.53 12.61 0.0M
2021-04-14 12.69 13.10 12.43 12.96 0.0M
2021-04-13 12.16 12.58 12.16 12.58 0.0M
2021-04-12 12.56 12.58 12.15 12.28 0.1M
2021-04-09 12.61 12.76 12.37 12.67 0.1M
2021-04-08 13.01 13.17 12.57 12.72 0.0M
2021-04-07 13.17 13.20 12.83 12.99 0.0M
2021-04-06 12.66 13.39 12.51 13.17 0.2M
2021-04-01 12.46 12.82 12.26 12.61 0.1M
2021-03-31 13.38 13.42 11.72 12.20 0.3M
2021-03-30 13.36 13.52 12.76 13.30 0.0M
2021-03-29 13.32 13.56 13.20 13.28 0.0M
2021-03-26 13.12 13.58 13.02 13.32 0.0M
2021-03-25 13.20 13.30 12.76 13.00 0.1M
2021-03-24 13.56 13.76 13.18 13.20 0.0M
2021-03-23 13.88 14.00 13.46 13.60 0.0M
2021-03-22 14.50 14.50 13.82 14.06 0.0M
2021-03-19 14.82 14.92 14.14 14.24 0.0M
2021-03-18 15.10 15.62 14.78 14.90 0.1M
2021-03-17 14.40 15.20 14.40 15.02 0.1M
2021-03-16 14.22 14.70 14.22 14.64 0.0M
2021-03-15 14.40 14.48 14.10 14.30 0.0M
2021-03-12 14.08 14.46 13.90 14.22 0.0M
2021-03-11 14.20 14.22 13.80 14.00 0.0M
2021-03-10 14.66 14.72 13.70 14.20 0.1M
2021-03-09 14.02 14.90 13.84 14.54 0.1M
2021-03-08 13.52 14.04 13.28 13.92 0.0M
2021-03-05 13.30 13.94 13.30 13.52 0.0M
2021-03-04 14.06 14.08 13.22 13.32 0.0M
2021-03-03 13.86 14.38 13.80 14.02 0.1M
2021-03-02 13.58 14.08 13.56 13.70 0.0M
2021-03-01 13.96 14.18 13.56 13.86 0.0M
2021-02-26 13.26 13.90 12.80 13.86 0.0M
2021-02-25 14.10 14.16 13.32 13.44 0.0M
2021-02-24 12.78 14.08 12.78 14.08 0.1M
2021-02-23 13.96 14.16 12.72 12.86 0.2M
2021-02-22 14.58 14.64 13.82 13.82 0.0M
2021-02-19 13.72 14.56 13.70 14.46 0.1M
2021-02-18 13.98 14.20 13.70 13.76 0.1M
2021-02-17 14.98 15.10 13.80 13.92 0.2M
2021-02-16 15.14 15.20 14.90 14.92 0.0M
2021-02-15 15.02 15.38 14.92 15.14 0.0M
2021-02-12 15.40 15.42 15.02 15.12 0.0M
2021-02-11 15.02 15.40 14.82 15.38 0.0M
2021-02-10 15.22 15.48 14.94 15.08 0.1M
2021-02-09 16.16 16.16 14.94 15.24 0.1M
2021-02-08 16.14 16.38 16.08 16.10 0.0M
2021-02-05 16.70 16.88 15.92 16.12 0.1M
2021-02-04 16.70 16.88 16.38 16.40 0.0M
2021-02-03 16.34 16.84 15.92 16.64 0.1M
2021-02-02 15.30 16.48 15.26 16.22 0.1M
2021-02-01 15.70 15.86 15.10 15.18 0.1M
2021-01-29 15.20 15.66 15.00 15.34 0.0M
2021-01-28 15.62 15.64 14.62 15.22 0.1M
2021-01-27 15.82 15.98 15.24 15.32 0.1M
2021-01-26 15.36 16.10 15.16 16.00 0.1M
2021-01-25 15.82 16.44 15.36 15.48 0.1M
2021-01-22 16.18 16.22 15.74 15.92 0.1M
2021-01-21 15.52 16.36 15.52 16.20 0.1M
2021-01-20 15.22 15.68 15.18 15.58 0.0M
2021-01-19 15.30 15.56 15.16 15.22 0.1M
2021-01-18 14.88 15.32 14.84 15.32 0.0M
2021-01-15 15.48 15.84 14.72 14.88 0.1M
2021-01-14 15.32 15.86 15.08 15.62 0.1M
2021-01-13 15.76 15.76 15.08 15.40 0.1M
2021-01-12 14.56 15.76 14.56 15.68 0.2M
2021-01-11 15.10 15.18 14.54 14.64 0.2M
2021-01-08 14.98 15.08 14.36 14.42 0.2M
2021-01-07 15.00 15.70 14.88 14.96 0.1M
2021-01-06 16.38 16.40 14.24 14.80 0.4M
2021-01-05 15.76 17.44 15.56 16.22 0.2M
2021-01-04 15.98 16.18 15.40 15.72 0.1M