Elmos Semiconductor SE (0N9K.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:45PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 71.55 | 74.86 | 70.50 | 73.40 | 73.40 | 24,623 |
| 23 Apr 2024 | 67.55 | 69.40 | 66.20 | 68.98 | 68.98 | 6,286 |
| 22 Apr 2024 | 69.20 | 69.40 | 67.50 | 67.90 | 67.90 | 6,579 |
| 19 Apr 2024 | 71.85 | 72.20 | 69.50 | 70.61 | 70.61 | 1,051 |
| 18 Apr 2024 | 73.90 | 74.40 | 71.30 | 72.12 | 72.12 | 2,982 |
| 17 Apr 2024 | 74.15 | 74.90 | 72.80 | 74.04 | 74.04 | 136 |
| 16 Apr 2024 | 73.90 | 74.20 | 73.30 | 74.10 | 74.10 | 322 |
| 15 Apr 2024 | 79.55 | 79.70 | 74.80 | 76.51 | 76.51 | 328 |
| 12 Apr 2024 | 80.50 | 81.30 | 79.80 | 80.40 | 80.40 | 479 |
| 11 Apr 2024 | 79.85 | 80.70 | 78.80 | 80.29 | 80.29 | 1,808 |
| 10 Apr 2024 | 78.95 | 80.00 | 77.76 | 79.50 | 79.50 | 21,581 |
| 09 Apr 2024 | 76.00 | 79.30 | 74.90 | 78.10 | 78.10 | 3,312 |
| 08 Apr 2024 | 72.80 | 76.40 | 72.80 | 75.65 | 75.65 | 6,698 |
| 05 Apr 2024 | 72.00 | 73.10 | 71.60 | 72.21 | 72.21 | 9,430 |
| 04 Apr 2024 | 72.70 | 73.60 | 72.70 | 73.45 | 73.45 | 4,432 |
| 03 Apr 2024 | 72.00 | 73.00 | 71.50 | 72.70 | 72.70 | 3,744 |
| 02 Apr 2024 | 74.05 | 75.60 | 72.00 | 73.64 | 73.64 | 10,126 |
| 28 Mar 2024 | 72.70 | 74.20 | 72.50 | 73.90 | 73.90 | 11,898 |
| 27 Mar 2024 | 72.00 | 73.40 | 71.70 | 72.58 | 72.58 | 6,299 |
| 26 Mar 2024 | 72.30 | 72.60 | 72.00 | 72.00 | 72.00 | 2,855 |
| 25 Mar 2024 | 73.00 | 73.90 | 71.50 | 71.98 | 71.98 | 5,463 |
| 22 Mar 2024 | 73.50 | 73.70 | 71.90 | 73.03 | 73.03 | 3,301 |
| 21 Mar 2024 | 72.00 | 73.51 | 71.20 | 73.51 | 73.51 | 4,194 |
| 20 Mar 2024 | 71.45 | 71.80 | 70.80 | 71.23 | 71.23 | 7,536 |
| 19 Mar 2024 | 74.55 | 74.60 | 69.50 | 71.23 | 71.23 | 16,120 |
| 18 Mar 2024 | 73.80 | 74.75 | 73.80 | 73.91 | 73.91 | 24,641 |
| 15 Mar 2024 | 73.50 | 74.70 | 71.80 | 73.09 | 73.09 | 44,516 |
| 14 Mar 2024 | 74.25 | 75.00 | 73.50 | 73.90 | 73.90 | 25,408 |
| 13 Mar 2024 | 75.15 | 75.90 | 73.80 | 74.55 | 74.55 | 4,515 |
| 12 Mar 2024 | 73.50 | 75.50 | 73.30 | 74.53 | 74.53 | 7,040 |
| 11 Mar 2024 | 72.70 | 73.70 | 71.50 | 73.19 | 73.19 | 60,166 |
| 08 Mar 2024 | 74.15 | 74.90 | 72.90 | 73.70 | 73.70 | 51,396 |
| 07 Mar 2024 | 73.30 | 74.40 | 72.30 | 74.40 | 74.40 | 10 |
| 06 Mar 2024 | 73.10 | 74.30 | 71.80 | 73.80 | 73.80 | 3,802 |
| 05 Mar 2024 | 73.10 | 74.30 | 72.00 | 73.20 | 73.20 | 17,923 |
| 04 Mar 2024 | 73.40 | 74.50 | 73.00 | 73.30 | 73.30 | 3,057 |
| 01 Mar 2024 | 73.30 | 73.40 | 71.90 | 72.90 | 72.90 | 1,248 |
| 29 Feb 2024 | 71.75 | 73.20 | 70.40 | 73.20 | 73.20 | 18,964 |
| 28 Feb 2024 | 73.40 | 73.70 | 71.60 | 72.03 | 72.03 | 6,310 |
| 27 Feb 2024 | 72.70 | 73.90 | 72.50 | 72.81 | 72.81 | 3,028 |
| 26 Feb 2024 | 71.05 | 72.61 | 71.00 | 72.61 | 72.61 | 1,982 |
| 23 Feb 2024 | 71.05 | 71.30 | 70.80 | 71.10 | 71.10 | 924 |
| 22 Feb 2024 | 72.20 | 73.50 | 70.80 | 71.22 | 71.22 | 1,872 |
| 21 Feb 2024 | 69.90 | 71.00 | 69.50 | 70.77 | 70.77 | 1,281 |
| 20 Feb 2024 | 71.15 | 71.50 | 69.10 | 69.20 | 69.20 | 1,031 |
| 19 Feb 2024 | 70.05 | 71.80 | 69.30 | 70.30 | 70.30 | 846 |
| 16 Feb 2024 | 73.50 | 74.60 | 70.80 | 71.31 | 71.31 | 1,874 |
| 15 Feb 2024 | 73.40 | 75.30 | 71.50 | 73.22 | 73.22 | 1,542 |
| 14 Feb 2024 | 65.80 | 67.00 | 66.00 | 66.81 | 66.81 | 1,100 |
| 13 Feb 2024 | 68.10 | 68.60 | 65.30 | 65.94 | 65.94 | 662 |
| 12 Feb 2024 | 69.30 | 70.10 | 67.10 | 67.80 | 67.80 | 418 |
| 09 Feb 2024 | 68.60 | 69.70 | 68.40 | 69.10 | 69.10 | 2,106 |
| 08 Feb 2024 | 64.30 | 66.60 | 64.70 | 66.60 | 66.60 | 2,985 |
| 07 Feb 2024 | 63.35 | 64.30 | 62.30 | 64.18 | 64.18 | 6,120 |
| 06 Feb 2024 | 63.85 | 64.10 | 62.45 | 63.10 | 63.10 | 13,238 |
| 05 Feb 2024 | 64.10 | 64.90 | 63.80 | 64.50 | 64.50 | 388 |
| 02 Feb 2024 | 65.60 | 65.90 | 64.30 | 64.77 | 64.77 | 598 |
| 01 Feb 2024 | 65.10 | 66.90 | 64.90 | 65.40 | 65.40 | 727 |
| 31 Jan 2024 | 65.00 | 65.50 | 64.10 | 64.93 | 64.93 | 816 |
| 30 Jan 2024 | 63.15 | 65.70 | 63.30 | 64.60 | 64.60 | 3,430 |
| 29 Jan 2024 | 63.15 | 63.70 | 62.30 | 62.89 | 62.89 | 16,045 |
| 26 Jan 2024 | 65.10 | 65.20 | 63.10 | 64.89 | 64.89 | 14,034 |
| 25 Jan 2024 | 67.25 | 67.90 | 65.50 | 66.01 | 66.01 | 634 |
| 24 Jan 2024 | 67.15 | 68.50 | 65.50 | 68.21 | 68.21 | 1,543 |
| 23 Jan 2024 | 68.00 | 68.40 | 66.60 | 67.71 | 67.71 | 980 |
| 22 Jan 2024 | 68.30 | 68.90 | 67.30 | 68.18 | 68.18 | 2,463 |
| 19 Jan 2024 | 66.75 | 68.80 | 66.50 | 67.41 | 67.41 | 2,065 |
| 18 Jan 2024 | 63.45 | 66.20 | 63.40 | 65.28 | 65.28 | 6,092 |
| 17 Jan 2024 | 65.80 | 66.00 | 62.50 | 63.18 | 63.18 | 901 |
| 16 Jan 2024 | 66.45 | 66.80 | 65.80 | 66.36 | 66.36 | 7,006 |
| 15 Jan 2024 | 67.75 | 67.90 | 66.70 | 67.20 | 67.20 | 6,133 |
| 12 Jan 2024 | 66.15 | 67.90 | 66.90 | 67.60 | 67.60 | 5,810 |
| 11 Jan 2024 | 67.25 | 68.80 | 66.00 | 67.60 | 67.60 | 8,632 |
| 10 Jan 2024 | 68.20 | 69.00 | 67.10 | 68.00 | 68.00 | 18,911 |
| 09 Jan 2024 | 69.30 | 69.60 | 66.30 | 67.87 | 67.87 | 9,826 |
| 08 Jan 2024 | 68.40 | 69.80 | 68.00 | 69.12 | 69.12 | 17,381 |
| 05 Jan 2024 | 68.70 | 69.30 | 68.10 | 68.27 | 68.27 | 6,010 |
| 04 Jan 2024 | 68.70 | 69.80 | 66.10 | 69.51 | 69.51 | 3,510 |
| 03 Jan 2024 | 71.15 | 71.40 | 68.80 | 69.52 | 69.52 | 1,293 |
| 02 Jan 2024 | 74.15 | 74.40 | 71.10 | 71.34 | 71.34 | 967 |
| 29 Dec 2023 | 74.35 | 74.60 | 73.80 | 74.11 | 74.11 | 165 |
| 28 Dec 2023 | 74.65 | 75.00 | 74.80 | 75.00 | 75.00 | 155 |
| 27 Dec 2023 | 73.90 | 75.90 | 73.90 | 74.49 | 74.49 | 974 |
| 22 Dec 2023 | 75.05 | 75.10 | 73.90 | 74.30 | 74.30 | 432 |
| 21 Dec 2023 | 74.25 | 75.30 | 74.60 | 74.90 | 74.90 | 2,210 |
| 20 Dec 2023 | 75.05 | 75.00 | 73.80 | 75.00 | 75.00 | 1,928 |
| 19 Dec 2023 | 73.10 | 75.20 | 72.80 | 74.60 | 74.60 | 1,921 |
| 18 Dec 2023 | 76.40 | 76.80 | 73.00 | 73.40 | 73.40 | 6,060 |
| 15 Dec 2023 | 75.65 | 76.50 | 75.20 | 75.41 | 75.41 | 741 |
| 14 Dec 2023 | 74.25 | 76.20 | 73.80 | 74.80 | 74.80 | 1,613 |
| 13 Dec 2023 | 74.15 | 75.40 | 74.00 | 74.62 | 74.62 | 243 |
| 12 Dec 2023 | 76.00 | 76.90 | 73.80 | 74.45 | 74.45 | 2,790 |
| 11 Dec 2023 | 77.20 | 77.50 | 75.70 | 76.30 | 76.30 | 2,016 |
| 08 Dec 2023 | 78.15 | 79.00 | 77.10 | 78.52 | 78.52 | 544 |
| 07 Dec 2023 | 77.60 | 78.80 | 76.80 | 77.69 | 77.69 | 1,773 |
| 06 Dec 2023 | 78.05 | 78.60 | 78.00 | 78.33 | 78.33 | 297 |
| 05 Dec 2023 | 76.60 | 78.40 | 76.50 | 77.94 | 77.94 | 619 |
| 04 Dec 2023 | 79.55 | 80.00 | 77.00 | 77.00 | 77.00 | 6,984 |
| 01 Dec 2023 | 79.55 | 80.70 | 78.70 | 80.00 | 80.00 | 3,645 |
| 30 Nov 2023 | 81.00 | 81.60 | 78.70 | 79.21 | 79.21 | 2,822 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.