ElringKlinger AG (ZIL2.DE)
4.46
0.11 (2.53%)
At close: Jan 15, 2025, 3:03 PM
ZIL2.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.10 | 4.39 | 4.10 | 4.35 | 0.09 | 2.11% | 20,316 |
| Jan 13, 2025 | 4.21 | 4.29 | 4.21 | 4.26 | 0.05 | 1.19% | 32,277 |
| Jan 10, 2025 | 4.05 | 4.26 | 4.05 | 4.21 | 0.08 | 1.94% | 34,129 |
| Jan 9, 2025 | 4.15 | 4.20 | 4.10 | 4.13 | -0.04 | -0.96% | 23,847 |
| Jan 8, 2025 | 4.25 | 4.26 | 4.13 | 4.17 | -0.09 | -2.11% | 26,988 |
| Jan 7, 2025 | 4.25 | 4.32 | 4.24 | 4.26 | -0.02 | -0.47% | 11,870 |
| Jan 6, 2025 | 4.12 | 4.31 | 4.12 | 4.28 | 0.16 | 3.88% | 27,074 |
| Jan 3, 2025 | 4.11 | 4.20 | 4.11 | 4.12 | -0.09 | -2.14% | 11,414 |
| Jan 2, 2025 | 4.21 | 4.26 | 4.18 | 4.21 | 0.01 | 0.24% | 17,970 |
| Dec 30, 2024 | 4.21 | 4.25 | 4.13 | 4.20 | -0.02 | -0.47% | 22,806 |
| Dec 27, 2024 | 4.18 | 4.25 | 4.17 | 4.22 | 0.02 | 0.48% | 51,363 |
| Dec 23, 2024 | 4.17 | 4.23 | 4.12 | 4.20 | 0.00 | 0.00% | 36,917 |
| Dec 20, 2024 | 4.18 | 4.25 | 4.10 | 4.20 | 0.00 | 0.00% | 74,984 |
| Dec 19, 2024 | 4.18 | 4.21 | 4.11 | 4.20 | -0.02 | -0.47% | 37,124 |
| Dec 18, 2024 | 4.26 | 4.30 | 4.20 | 4.22 | 0.00 | 0.00% | 34,741 |
| Dec 17, 2024 | 4.21 | 4.26 | 4.19 | 4.22 | -0.04 | -0.94% | 48,750 |
| Dec 16, 2024 | 4.27 | 4.31 | 4.23 | 4.26 | -0.02 | -0.47% | 51,568 |
| Dec 13, 2024 | 4.31 | 4.38 | 4.28 | 4.28 | -0.05 | -1.15% | 41,145 |
| Dec 12, 2024 | 4.32 | 4.36 | 4.29 | 4.33 | -0.05 | -1.14% | 25,165 |
| Dec 11, 2024 | 4.24 | 4.38 | 4.24 | 4.38 | 0.09 | 2.10% | 44,150 |
| Dec 10, 2024 | 4.27 | 4.31 | 4.24 | 4.29 | 0.02 | 0.47% | 32,814 |
| Dec 9, 2024 | 4.18 | 4.28 | 4.18 | 4.27 | 0.07 | 1.67% | 24,281 |
| Dec 6, 2024 | 4.17 | 4.22 | 4.16 | 4.20 | 0.03 | 0.72% | 8,149 |
| Dec 5, 2024 | 4.10 | 4.24 | 4.06 | 4.17 | 0.06 | 1.46% | 67,632 |
| Dec 4, 2024 | 4.09 | 4.14 | 4.09 | 4.11 | 0.01 | 0.24% | 20,850 |
| Dec 3, 2024 | 4.11 | 4.15 | 4.05 | 4.10 | -0.02 | -0.49% | 31,019 |
| Dec 2, 2024 | 4.05 | 4.13 | 4.04 | 4.12 | 0.02 | 0.49% | 29,777 |
| Nov 29, 2024 | 4.08 | 4.10 | 4.04 | 4.10 | 0.02 | 0.49% | 43,254 |
| Nov 28, 2024 | 3.89 | 4.09 | 3.89 | 4.08 | 0.17 | 4.35% | 57,048 |
| Nov 27, 2024 | 3.90 | 3.97 | 3.86 | 3.91 | 0.00 | 0.00% | 32,437 |
| Nov 26, 2024 | 3.91 | 3.95 | 3.91 | 3.91 | -0.09 | -2.25% | 23,502 |
| Nov 25, 2024 | 3.99 | 4.03 | 3.90 | 4.00 | 0.00 | 0.00% | 59,846 |
| Nov 22, 2024 | 4.00 | 4.03 | 3.90 | 4.00 | 0.00 | 0.00% | 76,611 |
| Nov 21, 2024 | 3.99 | 4.05 | 3.91 | 4.00 | 0.01 | 0.25% | 30,993 |
| Nov 20, 2024 | 4.00 | 4.01 | 3.91 | 3.99 | 0.07 | 1.79% | 33,601 |
| Nov 19, 2024 | 4.06 | 4.12 | 3.92 | 3.92 | -0.15 | -3.69% | 43,499 |
| Nov 18, 2024 | 3.98 | 4.08 | 3.98 | 4.07 | 0.00 | 0.00% | 34,395 |
| Nov 15, 2024 | 4.10 | 4.11 | 4.05 | 4.07 | 0.04 | 0.99% | 36,862 |
| Nov 14, 2024 | 4.07 | 4.07 | 4.00 | 4.03 | -0.02 | -0.49% | 48,825 |
| Nov 13, 2024 | 3.97 | 4.10 | 3.97 | 4.05 | 0.05 | 1.25% | 38,619 |
| Nov 12, 2024 | 4.08 | 4.10 | 3.98 | 4.00 | -0.07 | -1.72% | 52,402 |
| Nov 11, 2024 | 4.00 | 4.10 | 3.97 | 4.07 | 0.07 | 1.75% | 45,238 |
| Nov 8, 2024 | 4.00 | 4.10 | 3.92 | 4.00 | -0.03 | -0.74% | 19,720 |
| Nov 7, 2024 | 4.18 | 4.18 | 4.01 | 4.03 | 0.03 | 0.75% | 21,010 |
| Nov 6, 2024 | 4.00 | 4.07 | 3.92 | 4.00 | -0.04 | -0.99% | 57,339 |
| Nov 5, 2024 | 4.05 | 4.10 | 3.97 | 4.04 | -0.02 | -0.49% | 17,996 |
| Nov 4, 2024 | 4.03 | 4.09 | 4.00 | 4.06 | -0.05 | -1.22% | 25,636 |
| Nov 1, 2024 | 4.18 | 4.18 | 4.08 | 4.11 | 0.01 | 0.24% | 19,380 |
| Oct 31, 2024 | 4.02 | 4.14 | 4.01 | 4.10 | 0.08 | 1.99% | 97,827 |
| Oct 30, 2024 | 4.00 | 4.09 | 3.97 | 4.02 | 0.01 | 0.25% | 112,114 |