Singapore markets open in 5 hours 51 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,353.23 -0.80 (-0.01%) Dow
38,895.97 +88.64 (+0.23%) Nasdaq
17,171.57 -16.33 (-0.10%) Bitcoin USD
70,984.50 -110.57 (-0.16%) CMC Crypto 200
1,520.21 -4.59 (-0.30%)
ElringKlinger AG (0MG5.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:58PM BST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 5.84 | 5.90 | 5.76 | 5.78 | 5.78 | 272 |
| 04 Jun 2024 | 5.93 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 03 Jun 2024 | 5.99 | 6.03 | 5.93 | 5.93 | 5.93 | 96 |
| 31 May 2024 | 5.91 | 5.88 | 5.81 | 5.81 | 5.81 | 5 |
| 30 May 2024 | 5.63 | 5.79 | 5.65 | 5.79 | 5.79 | 35 |
| 29 May 2024 | 5.86 | 5.86 | 5.62 | 5.63 | 5.63 | 323 |
| 28 May 2024 | 5.89 | 5.92 | 5.84 | 5.84 | 5.84 | 1,154 |
| 24 May 2024 | 5.61 | 5.77 | 5.64 | 5.66 | 5.66 | 809 |
| 23 May 2024 | 5.77 | 5.74 | 5.58 | 5.63 | 5.63 | 2,072 |
| 22 May 2024 | 5.76 | 5.79 | 5.68 | 5.71 | 5.71 | 714 |
| 21 May 2024 | 5.97 | 5.99 | 5.75 | 5.75 | 5.75 | 185 |
| 20 May 2024 | 6.22 | 6.21 | 6.01 | 6.04 | 6.04 | 250 |
| 17 May 2024 | 6.22 | 6.31 | 6.07 | 6.11 | 6.11 | 1,648 |
| 17 May 2024 | 0.15 Dividend | |||||
| 16 May 2024 | 6.13 | 6.31 | 6.15 | 6.24 | 6.09 | 159 |
| 15 May 2024 | 6.13 | 6.21 | 6.15 | 6.15 | 6.00 | 551 |
| 14 May 2024 | 6.16 | 6.18 | 6.06 | 6.15 | 6.00 | 529 |
| 13 May 2024 | 6.03 | 6.16 | 5.94 | 6.11 | 5.96 | 1,778 |
| 10 May 2024 | 5.86 | 6.08 | 5.93 | 6.05 | 5.90 | 679 |
| 09 May 2024 | 5.93 | 5.92 | 5.80 | 5.81 | 5.67 | 115 |
| 08 May 2024 | 5.99 | 6.14 | 5.90 | 5.91 | 5.77 | 7,724 |
| 07 May 2024 | 6.57 | 6.60 | 6.11 | 6.16 | 6.01 | 731 |
| 03 May 2024 | 6.74 | 6.74 | 6.57 | 6.62 | 6.46 | 492 |
| 02 May 2024 | 6.70 | 6.76 | 6.65 | 6.72 | 6.56 | 75 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 6.76 | 6.84 | 6.63 | 6.63 | 6.47 | 85 |
| 29 Apr 2024 | 6.72 | 6.66 | 6.59 | 6.65 | 6.49 | 341 |
| 26 Apr 2024 | 6.51 | 6.65 | 6.52 | 6.64 | 6.48 | 283 |
| 25 Apr 2024 | 6.55 | 6.57 | 6.47 | 6.53 | 6.37 | 818 |
| 24 Apr 2024 | 6.76 | 6.83 | 6.54 | 6.54 | 6.38 | 2,655 |
| 23 Apr 2024 | 6.67 | 6.78 | 6.56 | 6.78 | 6.62 | 42 |
| 22 Apr 2024 | 6.74 | 6.80 | 6.58 | 6.58 | 6.42 | 396 |
| 19 Apr 2024 | 6.64 | 6.72 | 6.63 | 6.66 | 6.50 | 612 |
| 18 Apr 2024 | 6.73 | 6.72 | 6.55 | 6.55 | 6.39 | 73 |
| 17 Apr 2024 | 6.35 | 6.63 | 6.33 | 6.63 | 6.47 | 2,742 |
| 16 Apr 2024 | 6.39 | 6.41 | 6.15 | 6.31 | 6.16 | 850 |
| 15 Apr 2024 | 6.72 | 6.67 | 6.57 | 6.57 | 6.41 | 143 |
| 12 Apr 2024 | 7.09 | 7.15 | 6.77 | 6.77 | 6.61 | 1,915 |
| 11 Apr 2024 | 7.13 | 7.18 | 6.97 | 7.02 | 6.85 | 5,873 |
| 10 Apr 2024 | 7.28 | 7.45 | 7.12 | 7.17 | 7.00 | 3,509 |
| 09 Apr 2024 | 7.15 | 7.33 | 6.97 | 7.09 | 6.92 | 4,597 |
| 08 Apr 2024 | 6.57 | 6.91 | 6.60 | 6.91 | 6.74 | 896 |
| 05 Apr 2024 | 6.89 | 6.89 | 6.64 | 6.64 | 6.48 | 1,506 |
| 04 Apr 2024 | 6.84 | 6.94 | 6.71 | 6.89 | 6.73 | 5,558 |
| 03 Apr 2024 | 6.49 | 6.81 | 6.33 | 6.72 | 6.56 | 5,634 |
| 02 Apr 2024 | 6.15 | 6.48 | 6.08 | 6.37 | 6.21 | 2,356 |
| 28 Mar 2024 | 6.03 | 6.09 | 5.80 | 6.07 | 5.92 | 2,568 |
| 27 Mar 2024 | 5.52 | 6.09 | 5.41 | 6.02 | 5.87 | 4,548 |
| 26 Mar 2024 | 5.53 | 5.82 | 5.47 | 5.64 | 5.51 | 4,536 |
| 25 Mar 2024 | 5.34 | 5.53 | 5.34 | 5.53 | 5.40 | 693 |
| 22 Mar 2024 | 5.25 | 5.39 | 5.25 | 5.32 | 5.19 | 466 |
| 21 Mar 2024 | 5.18 | 5.27 | 5.10 | 5.18 | 5.05 | 1,332 |
| 20 Mar 2024 | 5.40 | 5.35 | 5.20 | 5.35 | 5.23 | 380 |
| 19 Mar 2024 | 5.32 | 5.37 | 5.28 | 5.37 | 5.24 | 2,643 |
| 18 Mar 2024 | 5.32 | 5.46 | 5.35 | 5.37 | 5.24 | 3,003 |
| 15 Mar 2024 | 5.53 | 5.60 | 5.30 | 5.54 | 5.40 | 162,951 |
| 14 Mar 2024 | 5.47 | 5.61 | 5.55 | 5.60 | 5.47 | 6,892 |
| 13 Mar 2024 | 5.30 | 5.45 | 5.28 | 5.35 | 5.22 | 5,183 |
| 12 Mar 2024 | 5.12 | 5.30 | 5.14 | 5.30 | 5.17 | 152 |
| 11 Mar 2024 | 5.19 | 5.22 | 5.16 | 5.16 | 5.04 | 88 |
| 08 Mar 2024 | 5.14 | 5.26 | 5.11 | 5.26 | 5.14 | 158 |
| 07 Mar 2024 | 5.18 | 5.22 | 5.09 | 5.22 | 5.10 | 111 |
| 06 Mar 2024 | 5.03 | 5.14 | 4.99 | 5.12 | 5.00 | 4,722 |
| 05 Mar 2024 | 5.08 | 5.08 | 5.00 | 5.07 | 4.94 | 6,091 |
| 04 Mar 2024 | 5.29 | 5.30 | 5.15 | 5.15 | 5.03 | 5,619 |
| 01 Mar 2024 | 5.30 | 5.34 | 5.26 | 5.26 | 5.13 | 920 |
| 29 Feb 2024 | 5.43 | 5.44 | 5.19 | 5.29 | 5.16 | 1,543 |
| 28 Feb 2024 | 5.53 | 5.49 | 5.39 | 5.49 | 5.35 | 103 |
| 27 Feb 2024 | 5.19 | 5.47 | 5.23 | 5.47 | 5.34 | 467 |
| 26 Feb 2024 | 5.33 | 5.44 | 5.26 | 5.26 | 5.14 | 1,569 |
| 23 Feb 2024 | 5.24 | 5.39 | 5.18 | 5.36 | 5.23 | 1,798 |
| 22 Feb 2024 | 5.33 | 5.36 | 5.24 | 5.24 | 5.12 | 1,238 |
| 21 Feb 2024 | 5.16 | 5.34 | 5.20 | 5.30 | 5.18 | 462 |
| 20 Feb 2024 | 5.33 | 5.30 | 5.18 | 5.22 | 5.10 | 2,935 |
| 19 Feb 2024 | 5.64 | 5.66 | 5.27 | 5.27 | 5.14 | 2,093 |
| 16 Feb 2024 | 5.49 | 5.72 | 5.47 | 5.66 | 5.53 | 4,217 |
| 15 Feb 2024 | 5.62 | 5.61 | 5.46 | 5.49 | 5.36 | 3,670 |
| 14 Feb 2024 | 5.18 | 5.64 | 5.18 | 5.55 | 5.42 | 9,273 |
| 13 Feb 2024 | 4.93 | 5.30 | 4.93 | 5.23 | 5.10 | 7,120 |
| 12 Feb 2024 | 4.81 | 4.96 | 4.85 | 4.93 | 4.81 | 2,414 |
| 09 Feb 2024 | 4.75 | 4.85 | 4.75 | 4.79 | 4.67 | 4,351 |
| 08 Feb 2024 | 4.76 | 4.83 | 4.75 | 4.75 | 4.64 | 2,854 |
| 07 Feb 2024 | 4.87 | 4.92 | 4.78 | 4.78 | 4.67 | 637 |
| 06 Feb 2024 | 4.94 | 4.93 | 4.81 | 4.90 | 4.78 | 1,353 |
| 05 Feb 2024 | 5.04 | 5.01 | 4.87 | 4.96 | 4.84 | 9,679 |
| 02 Feb 2024 | 5.07 | 5.19 | 5.05 | 5.05 | 4.93 | 40,646 |
| 01 Feb 2024 | 5.16 | 5.15 | 5.08 | 5.08 | 4.96 | 175 |
| 31 Jan 2024 | 5.12 | 5.14 | 5.12 | 5.13 | 5.00 | 2,121 |
| 30 Jan 2024 | 5.17 | 5.12 | 5.06 | 5.11 | 4.98 | 1,129 |
| 29 Jan 2024 | 5.20 | 5.16 | 5.09 | 5.14 | 5.01 | 514 |
| 26 Jan 2024 | 5.04 | 5.14 | 5.01 | 5.13 | 5.01 | 754 |
| 25 Jan 2024 | 5.22 | 5.15 | 5.10 | 5.15 | 5.02 | 509 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 5.05 | 5.18 | 5.03 | 5.13 | 5.00 | 412 |
| 22 Jan 2024 | 5.16 | 5.18 | 5.02 | 5.04 | 4.92 | 91 |
| 19 Jan 2024 | 5.14 | 5.15 | 5.00 | 5.04 | 4.92 | 2,623 |
| 18 Jan 2024 | 5.28 | 5.30 | 5.15 | 5.20 | 5.08 | 3,218 |
| 17 Jan 2024 | 5.22 | 5.18 | 5.06 | 5.11 | 4.99 | 967 |
| 16 Jan 2024 | 5.35 | 5.34 | 5.19 | 5.26 | 5.13 | 554 |
| 15 Jan 2024 | 5.48 | 5.49 | 5.25 | 5.31 | 5.19 | 1,872 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.