Dark

EGKLF
ELRINGKLINGER AG
stock OTC

Inactive

Jul 23, 2021

16.00USD-19.192%(-3.80)200

Pre-market

0.00USD-100.000%(-19.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-23	16.0000	16.0000	16.0000	16.0000	-19.192%	200	0.000%
2021-06-01	19.8000	19.8000	19.8000	19.8000	+9.453%	1,000	-19.192%
2021-05-21	18.0900	18.0900	18.0900	18.0900	+7.679%	100	-11.553%
2021-05-04	16.8000	16.8000	16.8000	16.8000	+3.768%	100	-4.762%
2021-04-21	16.1900	16.1900	16.1900	16.1900	-6.090%	100	-1.174%
2021-02-19	17.2400	17.2400	17.2400	17.2400	+0.478%	100	-7.193%
2021-02-18	17.1579	17.1579	17.1579	17.1579	-10.868%	200	-6.748%
2021-01-21	19.5500	19.5500	19.2500	19.2500	+6.354%	200	-16.883%
2021-01-08	18.1000	18.1000	18.1000	18.1000	+13.125%	1,000	-11.602%
2020-12-02	16.0000	16.0000	16.0000	16.0000	+11.111%	200	0.000%
2020-11-23	14.4000	14.4000	14.4000	14.4000	+1.408%	100	+11.111%
2020-11-18	14.2000	14.2000	14.2000	14.2000	+1.792%	180	+12.676%
2020-11-16	13.9500	13.9500	13.9500	13.9500	+9.843%	500	+14.695%
2020-11-13	12.7000	12.7000	12.7000	12.7000	+69.333%	200	+25.984%
2020-09-29	7.5000	7.5000	7.5000	7.5000	+23.967%	198	+113.333%
2020-06-29	6.0500	6.0500	6.0500	6.0500	-14.909%	700	+164.463%
2020-06-05	7.1100	7.1100	7.1100	7.1100	+38.327%	1,001	+125.035%
2020-04-17	5.1400	5.1400	5.1400	5.1400	-14.333%	170	+211.284%
2020-03-09	6.0000	6.0000	6.0000	6.0000	-16.667%	200	+166.667%
2020-02-06	7.2000	7.2000	7.2000	7.2000	-8.861%	126	+122.222%
2020-01-16	7.9000	7.9000	7.9000	7.9000	-13.472%	370	+102.532%
2019-12-17	9.1300	9.1300	9.1300	9.1300	-6.932%	225	+75.246%
2019-12-13	9.8100	9.8100	9.8100	9.8100	+11.731%	400	+63.099%
2019-11-13	8.7800	8.7800	8.7800	8.7800	-0.903%	415	+82.232%
2019-11-12	8.8600	8.8600	8.8600	8.8600	+8.049%	400	+80.587%
2019-11-07	8.2000	8.2000	8.2000	8.2000	+40.171%	2,000	+95.122%
2019-06-25	5.8500	5.8500	5.8500	5.8500	-8.594%	129	+173.504%
2019-06-04	6.4000	6.4000	6.4000	6.4000	-15.789%	133	+150.000%
2019-04-24	7.6000	7.6000	7.6000	7.6000	-3.431%	200	+110.526%
2019-02-08	7.8700	7.8700	7.8700	7.8700	-8.488%	1,400	+103.304%
2018-11-13	8.6000	8.6000	8.6000	8.6000	+4.496%	102	+86.047%
2018-10-30	8.2300	8.2300	8.2300	8.2300	+1.856%	300	+94.411%
2018-10-19	8.0400	8.0800	8.0400	8.0800	-11.209%	40,183	+98.020%
2018-10-17	9.1000	9.1000	9.1000	9.1000	-4.211%	115	+75.824%
2018-10-11	9.5000	9.6000	9.5000	9.5000	-5.000%	10,777	+68.421%
2018-10-09	10.0000	10.0000	10.0000	10.0000	-10.714%	500	+60.000%
2018-10-02	11.2000	11.2000	11.2000	11.2000	-7.438%	130	+42.857%
2018-09-17	12.1000	12.1000	12.1000	12.1000	-2.419%	141	+32.231%
2018-08-28	12.4000	12.4000	12.4000	12.4000	+5.085%	125	+29.032%
2018-08-22	11.8000	11.8000	11.8000	11.8000	0.000%	200	+35.593%
2018-08-17	11.8000	11.8000	11.8000	11.8000	-10.943%	200	+35.593%
2018-06-27	13.2500	13.2500	13.2500	13.2500	-15.497%	118	+20.755%
2018-06-20	15.6800	15.6800	15.6800	15.6800	-2.488%	100	+2.041%
2018-05-31	16.0800	16.0800	16.0800	16.0800	-1.046%	141	-0.498%
2018-05-25	16.1000	16.2500	16.1000	16.2500	-0.915%	465	-1.538%
2018-05-24	16.4000	16.4000	16.4000	16.4000	-7.606%	339	-2.439%
2018-04-13	17.7500	17.7500	17.7500	17.7500	+3.438%	161	-9.859%
2018-04-11	17.1600	17.1600	17.1600	17.1600	-18.091%	100	-6.760%
2018-02-26	20.9500	20.9500	20.9500	20.9500	-3.009%	138	-23.628%
2018-02-05	21.6000	21.6000	21.6000	21.6000	-4.425%	170	-25.926%
2018-02-01	22.6000	22.6000	22.6000	22.6000	-3.625%	149	-29.204%
2018-01-25	23.4500	23.4500	23.4500	23.4500	+4.222%	136	-31.770%
2018-01-23	22.5000	22.5000	22.5000	22.5000	+1.488%	249	-28.889%
2018-01-02	22.1700	22.1700	22.1700	22.1700	-1.247%	136	-27.830%
2017-12-28	22.4500	22.4500	22.4500	22.4500	+25.419%	109	-28.731%
2017-10-04	17.9000	17.9000	17.9000	17.9000	-2.186%	4,460	-10.615%
2017-08-23	18.3000	18.3000	18.3000	18.3000	+2.521%	5,841	-12.568%
2017-08-17	17.8500	17.8500	17.8500	17.8500	-11.194%	399	-10.364%
2017-07-13	20.1000	20.1000	20.1000	20.1000	+2.030%	307	-20.398%
2017-06-27	19.7000	19.7000	19.7000	19.7000	-0.253%	433	-18.782%
2017-06-23	19.7500	19.7500	19.7500	19.7500	-10.714%	166	-18.987%
2017-05-09	22.1200	22.1200	22.1200	22.1200	+13.436%	814	-27.667%
2017-04-19	19.5000	19.5000	19.5000	19.5000	+2.632%	779	-17.949%
2017-04-18	19.0000	19.0000	19.0000	19.0000	+1.064%	782	-15.789%
2017-04-13	18.8000	18.8000	18.8000	18.8000	-0.159%	805	-14.894%
2017-04-12	18.8300	18.8300	18.8300	18.8300	-0.106%	759	-15.029%
2017-04-06	18.8500	18.8500	18.8500	18.8500	+14.242%	308	-15.119%
2017-02-17	16.5000	16.5000	16.5000	16.5000	-3.509%	1,135	-3.030%
2017-01-13	17.1000	17.1000	17.1000	17.1000	-0.870%	110	-6.433%
2017-01-11	17.2500	17.2500	17.2500	17.2500	+14.466%	134	-7.246%
2016-12-13	15.0700	15.0700	15.0700	15.0700	-3.829%	637	+6.171%
2016-11-07	15.6700	15.6700	15.6700	15.6700	-9.631%	484	+2.106%
2016-08-31	17.3400	17.3400	17.3400	17.3400	+0.522%	742	-7.728%
2016-08-02	17.2500	17.2500	17.2500	17.2500	-8.245%	2,364	-7.246%
2016-06-28	18.8000	18.8000	18.8000	18.8000	-19.140%	133	-14.894%
2016-06-07	23.2500	23.2500	23.2500	23.2500	+8.392%	400	-31.183%
2016-05-24	21.4500	21.4500	21.4500	21.4500	-3.378%	226	-25.408%
2016-05-16	22.2000	22.2000	22.2000	22.2000	-9.388%	104	-27.928%
2015-12-17	24.5000	24.5000	24.5000	24.5000	+4.925%	600	-34.694%
2015-11-20	23.3500	23.3500	23.3500	23.3500	+7.159%	205	-31.478%
2015-11-16	21.7900	21.7900	21.7900	21.7900	-0.955%	250	-26.572%
2015-11-12	22.0000	22.0000	22.0000	22.0000	-4.014%	250	-27.273%
2015-11-05	23.0500	23.0500	22.9200	22.9200	-1.757%	1,772	-30.192%
2015-11-04	23.1300	23.3300	23.1300	23.3300	+18.788%	2,196	-31.419%
2015-10-02	19.6400	19.6400	19.6400	19.6400	-18.472%	227	-18.534%
2015-08-27	24.0900	24.0900	24.0900	24.0900	-2.863%	1,005	-33.582%
2015-08-25	24.8000	24.8000	24.8000	24.8000	-7.635%	268	-35.484%
2015-08-07	26.8500	26.8500	26.8500	26.8500	+5.917%	106	-40.410%
2015-07-22	25.3500	25.3500	25.3500	25.3500	-37.081%	397	-36.884%
2014-05-29	40.2900	40.2900	40.2900	40.2900	+1.358%	122	-60.288%
2014-01-21	39.7500	39.7500	39.7500	39.7500	-1.609%	100	-59.748%
2014-01-06	40.4000	40.4000	40.4000	40.4000	+10.534%	122	-60.396%
2013-07-25	36.5500	36.5500	36.5500	36.5500	+15.482%	100	-56.224%
2012-12-11	31.6500	31.6500	31.6500	31.6500	-8.579%	100	-49.447%
2011-05-31	34.6200	34.6200	34.6200	34.6200	-2.479%	850,000	-53.784%
2011-05-02	35.5000	35.5000	35.5000	35.5000	+49.474%	100	-54.930%
2010-02-18	23.7500	23.7500	23.7500	23.7500	-5.038%	1,200	-32.632%
2010-02-04	25.0100	25.0100	25.0100	25.0100	+7.339%	21,700	-36.026%
2009-12-02	23.3000	23.3000	23.3000	23.3000	-4.115%	625	-31.330%
2009-11-16	24.3000	24.3000	24.3000	24.3000	+4.292%	164	-34.156%
2009-09-16	23.3000	23.3000	23.3000	23.3000	+60.690%	280	-31.330%
2009-07-09	14.5000	14.5000	14.5000	14.5000	+63.842%	165	+10.345%
2009-02-24	8.8500	8.8500	8.8500	8.8500	-19.545%	621	+80.791%
2009-02-06	11.0000	11.0000	11.0000	11.0000	+25.714%	310	+45.455%
2008-10-29	8.3000	8.7500	8.3000	8.7500	0.000%	1,020	+82.857%

.dark-mode .VlSyjr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VlSyjr{ color: #333333; background-color: white; border: 2px solid #333333; }EGKLFELRINGKLINGER AGstock OTC

EGKLF
ELRINGKLINGER AG
stock OTC