Elmos Semiconductor SE (ELG.DE) XETRA

84.80

+1.8(+2.17%)

Updated at October 21 01:15PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202579.979.479.480.678.811,771
October 16, 202581.381.681.681.879.615,135
October 15, 20258080.680.682.38015,058
October 14, 20257979.379.379.777.921,739
October 13, 20258080.480.483.28023,721
October 10, 202581.178.578.581.878.517,785
October 09, 202581.581.781.784.581.435,804
October 08, 20258380.980.983.379.430,343
October 07, 202584.482.582.584.682.418,736
October 06, 202584.184.484.484.881.537,991
October 03, 202584.883.183.18582.114,755
October 02, 202583.584.384.38683.535,412
October 01, 202581.5828283.181.111,327
September 30, 202581.981.981.982.681.224,664
September 29, 202581.482.182.182.680.917,925
September 26, 202581.981.181.182.380.69,555
September 25, 202583.882.582.583.881.69,089
September 24, 202583.683.783.785.282.716,365
September 23, 202582.4838384.881.944,016
September 22, 202580.982.282.282.379.516,006
September 19, 20258380.580.583.879.243,323
September 18, 202577.282828277.222,100
September 17, 202577.277.177.177.875.89,658
September 16, 20257777.277.278.576.714,686
September 15, 202577.177.377.378.576.914,149
September 12, 20257876.676.678.776.318,548
September 11, 202578.177.677.678.377.610,320
September 10, 202578.678.178.179.677.712,168
September 09, 202578.7787878.977.512,484
September 08, 202577.178.878.879.176.722,937
September 05, 202576.876.576.577.87617,140
September 04, 202577.476.676.677.475.917,804
September 03, 202578.776.676.68076.328,678
September 02, 20258178788177.436,816
September 01, 202581.680.580.581.779.715,319
August 29, 202584.181.681.684.281.517,992
August 28, 202584.984.284.285.1849,117
August 27, 202583.983.983.985.183.610,712
August 26, 202585.884.584.585.883.644,634
August 25, 202585.685.785.785.884.911,195
August 22, 202583.685.985.986.183.56,834
August 21, 202584.2848485.8847,091
August 20, 202584.584.584.585.783.526,733
August 19, 202586.586.186.18885.313,531
August 18, 202587.386.986.987.886.116,202
August 15, 202588.587.587.589.586.433,545
August 14, 202587.887.587.589.387.514,087
August 13, 20258987.887.890.687.660,413
August 12, 202586.889.789.79086.813,331
August 11, 202587.487.287.288.387.218,484
August 08, 202586888888.58519,543
August 07, 202586.785.885.887.18511,930
August 06, 202590.186.386.390.185.718,869
August 05, 202588.989.189.190.188.535,722
August 04, 20258887.987.98987.321,508
August 01, 202585.587.487.488.784.639,350
July 31, 202589.5888895.98698,286
July 30, 202593.194.794.795.39332,722
July 29, 202589.992.792.79589.733,152
July 28, 202592.289.189.19388.920,746