Want to see DE:ZIL2 full AI Analyst Report?
ElringKlinger (ZIL2) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.25 | 5.34 | 5.22 | 5.29 | 5.29 | +2.12% | 5,220 | 0.28 |
| Oct 29, 2026 | 5.09 | 5.39 | 5.09 | 5.18 | 5.18 | +1.57% | 22,949 | 1.24 |
| Oct 28, 2026 | 5.20 | 5.21 | 5.10 | 5.10 | 5.10 | -1.92% | 7,548 | 0.41 |
| Oct 27, 2026 | 5.21 | 5.35 | 5.20 | 5.20 | 5.20 | -0.19% | 13,148 | 0.71 |
| Oct 26, 2026 | 5.35 | 5.39 | 5.21 | 5.21 | 5.21 | -2.43% | 18,811 | 1.03 |
| Oct 23, 2026 | 5.48 | 5.50 | 5.30 | 5.34 | 5.34 | -1.66% | 15,231 | 0.84 |
| Oct 22, 2026 | 5.37 | 5.48 | 5.37 | 5.43 | 5.43 | +0.74% | 7,284 | 0.40 |
| Oct 21, 2026 | 5.26 | 5.48 | 5.26 | 5.39 | 5.39 | +1.89% | 10,903 | 0.60 |
| Oct 20, 2026 | 5.27 | 5.36 | 5.22 | 5.29 | 5.29 | +0.00% | 9,168 | 0.51 |
| Oct 19, 2026 | 5.24 | 5.30 | 5.21 | 5.29 | 5.29 | -1.86% | 10,974 | 0.61 |
| Oct 16, 2026 | 5.25 | 5.44 | 5.25 | 5.39 | 5.39 | +4.26% | 24,205 | 1.37 |
| Oct 15, 2026 | 5.15 | 5.26 | 5.10 | 5.17 | 5.17 | -0.58% | 6,489 | 0.37 |
| Oct 14, 2026 | 5.25 | 5.26 | 5.16 | 5.20 | 5.20 | +0.00% | 33,009 | 1.91 |
| Oct 13, 2026 | 4.84 | 5.26 | 4.82 | 5.20 | 5.20 | +7.22% | 73,924 | 4.56 |
| Oct 12, 2026 | 4.78 | 4.85 | 4.73 | 4.85 | 4.85 | +1.46% | 9,911 | 0.61 |
| Oct 09, 2026 | 4.75 | 4.86 | 4.74 | 4.78 | 4.78 | +0.84% | 21,426 | 1.27 |
| Oct 08, 2026 | 4.97 | 4.97 | 4.73 | 4.74 | 4.74 | -3.95% | 25,421 | 1.51 |
| Oct 07, 2026 | 4.96 | 5.00 | 4.94 | 4.94 | 4.94 | -2.08% | 5,745 | 0.34 |
| Oct 06, 2026 | 5.00 | 5.08 | 4.95 | 5.04 | 5.04 | -0.40% | 6,962 | 0.41 |
| Oct 05, 2026 | 4.97 | 5.10 | 4.96 | 5.06 | 5.06 | -0.78% | 5,460 | 0.32 |
| Oct 02, 2026 | 5.03 | 5.10 | 4.98 | 5.10 | 5.10 | +0.59% | 19,646 | 1.17 |
| Oct 01, 2026 | 5.16 | 5.23 | 4.90 | 5.07 | 5.07 | -1.74% | 28,687 | 1.70 |
| Sep 30, 2026 | 5.11 | 5.22 | 5.11 | 5.16 | 5.16 | +0.00% | 6,854 | 0.41 |
| Sep 29, 2026 | 5.13 | 5.17 | 5.11 | 5.16 | 5.16 | +0.19% | 1,401 | 0.08 |
| Sep 28, 2026 | 5.05 | 5.16 | 5.00 | 5.15 | 5.15 | +2.39% | 12,850 | 0.75 |
| Sep 25, 2026 | 5.05 | 5.09 | 4.99 | 5.03 | 5.03 | +0.20% | 4,876 | 0.27 |
| Sep 24, 2026 | 5.14 | 5.14 | 4.93 | 5.02 | 5.02 | +1.01% | 6,323 | 0.34 |
| Sep 23, 2026 | 5.00 | 5.20 | 4.97 | 4.97 | 4.97 | -1.97% | 20,368 | 1.09 |
| Sep 22, 2026 | 5.13 | 5.17 | 5.05 | 5.07 | 5.07 | -0.39% | 5,545 | 0.29 |
| Sep 21, 2026 | 5.08 | 5.16 | 5.08 | 5.09 | 5.09 | -0.78% | 5,413 | 0.28 |
| Sep 18, 2026 | 5.10 | 5.20 | 5.09 | 5.13 | 5.13 | -0.19% | 3,173 | 0.16 |
| Sep 17, 2026 | 5.10 | 5.17 | 5.06 | 5.14 | 5.14 | -0.77% | 12,866 | 0.66 |
| Sep 16, 2026 | 5.19 | 5.27 | 5.15 | 5.18 | 5.18 | -1.89% | 8,234 | 0.41 |
| Sep 15, 2026 | 5.22 | 5.33 | 5.20 | 5.28 | 5.28 | +0.76% | 15,238 | 0.75 |
| Sep 14, 2026 | 5.10 | 5.25 | 5.10 | 5.24 | 5.24 | -0.57% | 18,924 | 0.92 |
| Sep 11, 2026 | 5.38 | 5.38 | 5.24 | 5.27 | 5.27 | +0.19% | 5,979 | 0.29 |
| Sep 10, 2026 | 5.08 | 5.29 | 5.08 | 5.26 | 5.26 | +3.54% | 34,686 | 1.58 |
| Sep 09, 2026 | 5.01 | 5.08 | 4.97 | 5.08 | 5.08 | +0.00% | 7,177 | 0.32 |
| Sep 08, 2026 | 4.98 | 5.08 | 4.85 | 5.08 | 5.08 | +1.60% | 28,048 | 1.27 |
| Sep 07, 2026 | 5.07 | 5.17 | 4.97 | 5.00 | 5.00 | -1.57% | 4,608 | 0.21 |
| Sep 04, 2026 | 5.08 | 5.09 | 5.01 | 5.08 | 5.08 | -0.20% | 10,492 | 0.47 |
| Sep 03, 2026 | 5.15 | 5.15 | 5.09 | 5.09 | 5.09 | -1.74% | 11,836 | 0.51 |
| Sep 02, 2026 | 5.32 | 5.32 | 5.15 | 5.18 | 5.18 | -0.58% | 7,312 | 0.30 |
| Sep 01, 2026 | 5.36 | 5.36 | 5.17 | 5.21 | 5.21 | +0.19% | 17,297 | 0.71 |
| Aug 31, 2026 | 5.44 | 5.46 | 5.19 | 5.20 | 5.20 | -4.24% | 50,254 | 2.09 |
| Aug 28, 2026 | 5.38 | 5.46 | 5.36 | 5.43 | 5.43 | -1.99% | 18,566 | 0.78 |
| Aug 27, 2026 | 5.40 | 5.54 | 5.38 | 5.54 | 5.54 | +2.03% | 10,625 | 0.43 |
| Aug 26, 2026 | 5.42 | 5.52 | 5.42 | 5.43 | 5.43 | -1.63% | 5,359 | 0.21 |
| Aug 25, 2026 | 5.54 | 5.65 | 5.52 | 5.52 | 5.52 | -1.60% | 9,639 | 0.38 |
| Aug 24, 2026 | 5.38 | 5.61 | 5.38 | 5.61 | 5.61 | +4.28% | 61,399 | 2.46 |
