UK markets close in 3 hours 19 minutes

Eles SpA (1EP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.0800-0.0600 (-2.80%)
As of 01:25PM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20242.16002.16002.08002.08002.0800-
21 May 20242.05002.14002.05002.14002.1400-
20 May 20241.99501.99501.96501.99501.9950-
17 May 20242.02002.03002.01002.03002.0300-
16 May 20241.95502.01001.95001.98501.9850-
15 May 20242.11002.12001.99502.01002.0100-
14 May 20242.12002.16002.10002.15002.1500-
13 May 20242.27002.27002.17002.18002.1800-
10 May 20242.27002.28002.26002.26002.2600-
09 May 20242.24002.27002.21002.27002.2700-
08 May 20242.36002.36002.26002.26002.2600-
07 May 20242.25002.38002.25002.37002.3700-
06 May 20242.27002.27002.19002.23002.2300-
03 May 20242.11002.27002.10002.23002.2300-
02 May 20241.95002.18001.95002.12002.1200-
30 Apr 20241.93501.98501.92501.95501.9550-
29 Apr 20241.96501.97501.91501.91501.9150-
26 Apr 20241.96502.00001.95001.98501.9850-
25 Apr 20241.91002.01001.91001.95501.9550-
24 Apr 20241.97502.01001.95001.95001.9500-
23 Apr 20241.95002.00001.93501.96501.9650-
22 Apr 20241.98502.04001.93001.93001.9300-
19 Apr 20241.80501.97501.79501.97501.97501,000
18 Apr 20241.67501.83001.67501.82501.8250-
17 Apr 20241.69501.72001.67501.68501.6850-
16 Apr 20241.72501.75501.71501.73001.7300-
15 Apr 20241.72501.80001.72001.79001.7900-
12 Apr 20241.67001.75001.67001.72001.7200-
11 Apr 20241.64001.65501.58001.62501.6250-
10 Apr 20241.63501.66501.63501.65001.6500-
09 Apr 20241.67501.69501.63501.65001.6500-
08 Apr 20241.58501.59501.58501.59501.5950-
05 Apr 20241.62501.63501.57501.58501.5850-
04 Apr 20241.63001.64001.63001.63501.6350-
03 Apr 20241.66501.66501.62001.64501.6450-
02 Apr 20241.74501.74501.67501.67501.6750-
28 Mar 20241.76501.79001.75001.77001.7700-
27 Mar 20241.77501.80001.75501.76001.7600-
26 Mar 20241.78001.86501.78001.81501.8150-
25 Mar 20241.77001.86501.77001.85001.8500-
22 Mar 20241.70501.78001.64001.78001.7800-
21 Mar 20241.47001.47001.47001.47001.4700-
20 Mar 20241.47001.48001.45001.47001.4700-
19 Mar 20241.36001.47001.35001.45001.4500-
18 Mar 20241.33501.39501.33501.36501.3650-
15 Mar 20241.34501.34501.33501.34501.3450-
14 Mar 20241.32501.36001.32501.36001.3600-
13 Mar 20241.31501.34001.31501.33501.3350-
12 Mar 20241.33501.33501.31501.32001.3200-
11 Mar 20241.34001.36501.34001.34501.3450-
08 Mar 20241.38001.38001.36501.38001.3800-
07 Mar 20241.43001.45001.38001.38501.3850-
06 Mar 20241.39001.44501.39001.44501.4450-
05 Mar 20241.41501.42001.40001.40001.4000-
04 Mar 20241.44501.47001.42001.42001.4200-
01 Mar 20241.43501.48001.40501.46501.4650-
29 Feb 20241.52001.52001.43501.44501.4450-
28 Feb 20241.49501.64001.49501.54001.5400-
27 Feb 20241.44501.53501.44501.50001.5000-
26 Feb 20241.36501.47001.36501.44001.4400-
23 Feb 20241.31501.36501.31501.36001.3600-
22 Feb 20241.29001.32001.29001.31501.3150-
21 Feb 20241.27501.33001.27501.30001.3000-
20 Feb 20241.33501.34501.27501.27501.2750-
19 Feb 20241.30501.33501.30501.33501.3350-
16 Feb 20241.32001.32501.31001.32001.3200-
15 Feb 20241.30501.32501.30501.32501.3250-
14 Feb 20241.30001.31501.29501.30001.3000-
13 Feb 20241.31501.32501.30501.30501.3050-
12 Feb 20241.28501.31501.28501.30001.3000-
09 Feb 20241.22001.29001.20501.28501.2850-
08 Feb 20241.23501.23501.21001.21001.2100-
07 Feb 20241.26501.27001.25001.25001.2500-
06 Feb 20241.27501.29001.27001.27001.2700-
05 Feb 20241.34001.34501.31501.31501.3150-
02 Feb 20241.32001.34501.32001.34001.3400-
01 Feb 20241.32501.34001.32501.33001.3300-
31 Jan 20241.31001.33001.31001.33001.3300-
30 Jan 20241.33501.33501.31001.32501.3250-
29 Jan 20241.33501.35001.32501.34001.3400-
26 Jan 20241.34001.37001.34001.34501.3450-
25 Jan 20241.35001.37001.35001.36501.3650-
24 Jan 20241.35501.38501.33501.36501.3650-
23 Jan 20241.34501.35501.34501.35001.3500-
22 Jan 20241.32001.35001.32001.35001.3500-
19 Jan 20241.30501.32501.30501.32501.3250-
18 Jan 20241.30001.31001.30001.30501.3050-
17 Jan 20241.30001.32001.30001.31501.3150-
16 Jan 20241.36501.36501.32001.32001.3200-
15 Jan 20241.39001.39501.38001.38001.3800-
12 Jan 20241.42001.43001.41001.43001.4300-
11 Jan 20241.40501.41501.40501.41501.4150-
10 Jan 20241.39001.41001.39001.41001.4100-
09 Jan 20241.41501.42001.40501.41501.4150-
08 Jan 20241.44501.44501.44001.44001.4400-
05 Jan 20241.43001.45501.43001.45501.4550-
04 Jan 20241.46001.47001.45001.45001.4500-
03 Jan 20241.47501.48501.47001.47001.4700-
02 Jan 20241.43501.48001.43501.48001.4800-
29 Dec 20231.47501.47501.47001.47001.4700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...