ElringKlinger AG (ZIL2.DE)
XETRA: ZIL2.DE
· Real-Time Price · USD
4.62
-0.10 (-2.12%)
At close: Apr 17, 2025, 4:21 PM
ZIL2.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.66 | 4.70 | 4.57 | 4.62 | n/a | -2.12% | 28,459 |
| Apr 16, 2025 | 4.70 | 4.84 | 4.64 | 4.72 | n/a | 0.21% | 10,448 |
| Apr 15, 2025 | 4.85 | 4.90 | 4.71 | 4.71 | n/a | -1.46% | 14,042 |
| Apr 14, 2025 | 4.79 | 4.85 | 4.64 | 4.78 | n/a | 4.14% | 21,924 |
| Apr 11, 2025 | 4.89 | 4.90 | 4.48 | 4.59 | n/a | -5.75% | 25,693 |
| Apr 10, 2025 | 4.95 | 4.95 | 4.74 | 4.87 | n/a | 7.74% | 43,266 |
| Apr 9, 2025 | 4.43 | 4.62 | 4.35 | 4.52 | n/a | 0.67% | 64,995 |
| Apr 8, 2025 | 4.46 | 4.50 | 4.34 | 4.49 | n/a | 6.40% | 46,238 |
| Apr 7, 2025 | 4.12 | 4.48 | 4.12 | 4.22 | n/a | -10.59% | 114,795 |
| Apr 4, 2025 | 4.70 | 4.85 | 4.50 | 4.72 | n/a | -1.67% | 89,270 |
| Apr 3, 2025 | 4.79 | 4.87 | 4.65 | 4.80 | n/a | -3.03% | 88,522 |
| Apr 2, 2025 | 4.92 | 4.95 | 4.76 | 4.95 | n/a | -0.20% | 27,233 |
| Apr 1, 2025 | 4.78 | 4.96 | 4.70 | 4.96 | n/a | 5.53% | 40,503 |
| Mar 31, 2025 | 4.81 | 4.83 | 4.60 | 4.70 | n/a | -2.89% | 71,508 |
| Mar 28, 2025 | 4.66 | 4.93 | 4.63 | 4.84 | n/a | 5.68% | 126,566 |
| Mar 27, 2025 | 4.56 | 4.67 | 4.35 | 4.58 | n/a | -2.14% | 42,948 |
| Mar 26, 2025 | 4.77 | 4.77 | 4.60 | 4.68 | n/a | -0.85% | 50,089 |
| Mar 25, 2025 | 4.57 | 4.77 | 4.50 | 4.72 | n/a | 3.28% | 36,079 |
| Mar 24, 2025 | 4.67 | 4.67 | 4.50 | 4.57 | n/a | 1.33% | 9,750 |
| Mar 21, 2025 | 4.78 | 4.78 | 4.48 | 4.51 | n/a | -3.63% | 22,796 |