UK markets open in 3 hours 20 minutes
NIKKEI 225
38,311.63 +237.65 (+0.62%) HANG SENG
18,818.34 +280.53 (+1.51%) CRUDE OIL
79.78 +0.52 (+0.66%) GOLD FUTURES
2,357.60 +17.30 (+0.74%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,275.16 +1,028.37 (+2.09%)
Elastic NV (3E1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 07:35PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 98.26 | 98.56 | 98.20 | 98.20 | 98.20 | 20 |
| 08 May 2024 | 99.52 | 99.56 | 98.04 | 98.18 | 98.18 | - |
| 07 May 2024 | 99.66 | 100.65 | 97.34 | 99.62 | 99.62 | - |
| 06 May 2024 | 98.26 | 99.92 | 98.26 | 99.86 | 99.86 | - |
| 03 May 2024 | 99.42 | 99.50 | 98.10 | 98.52 | 98.52 | - |
| 02 May 2024 | 98.62 | 99.96 | 97.48 | 98.18 | 98.18 | - |
| 30 Apr 2024 | 97.08 | 97.72 | 96.62 | 97.10 | 97.10 | - |
| 29 Apr 2024 | 100.40 | 100.80 | 98.08 | 98.08 | 98.08 | - |
| 26 Apr 2024 | 99.56 | 101.35 | 99.48 | 100.95 | 100.95 | - |
| 25 Apr 2024 | 96.66 | 97.16 | 94.56 | 97.16 | 97.16 | - |
| 24 Apr 2024 | 96.02 | 97.52 | 96.02 | 97.28 | 97.28 | - |
| 23 Apr 2024 | 92.24 | 95.54 | 92.14 | 95.54 | 95.54 | - |
| 22 Apr 2024 | 90.40 | 91.52 | 89.34 | 91.52 | 91.52 | - |
| 19 Apr 2024 | 89.06 | 91.30 | 89.06 | 91.04 | 91.04 | - |
| 18 Apr 2024 | 88.82 | 90.04 | 88.14 | 89.08 | 89.08 | - |
| 17 Apr 2024 | 89.66 | 89.84 | 88.80 | 88.98 | 88.98 | - |
| 16 Apr 2024 | 89.18 | 89.80 | 88.48 | 89.46 | 89.46 | 20 |
| 15 Apr 2024 | 91.58 | 91.74 | 89.78 | 89.86 | 89.86 | - |
| 12 Apr 2024 | 93.24 | 94.32 | 91.88 | 91.88 | 91.88 | - |
| 11 Apr 2024 | 91.44 | 92.56 | 91.14 | 92.56 | 92.56 | - |
| 10 Apr 2024 | 91.02 | 91.56 | 90.44 | 90.88 | 90.88 | - |
| 09 Apr 2024 | 90.54 | 91.04 | 90.12 | 90.66 | 90.66 | - |
| 08 Apr 2024 | 89.86 | 90.40 | 89.52 | 90.40 | 90.40 | - |
| 05 Apr 2024 | 90.22 | 90.98 | 89.78 | 89.78 | 89.78 | - |
| 04 Apr 2024 | 90.10 | 91.94 | 90.08 | 90.74 | 90.74 | - |
| 03 Apr 2024 | 90.80 | 90.96 | 90.06 | 90.22 | 90.22 | - |
| 02 Apr 2024 | 93.64 | 93.76 | 89.92 | 91.02 | 91.02 | - |
| 28 Mar 2024 | 92.30 | 94.30 | 92.30 | 92.80 | 92.80 | - |
| 27 Mar 2024 | 91.90 | 92.10 | 90.90 | 91.90 | 91.90 | - |
| 26 Mar 2024 | 93.20 | 93.60 | 91.50 | 93.10 | 93.10 | - |
| 25 Mar 2024 | 94.60 | 95.30 | 93.20 | 93.20 | 93.20 | - |
| 22 Mar 2024 | 93.00 | 94.80 | 91.90 | 94.40 | 94.40 | - |
| 21 Mar 2024 | 94.80 | 97.40 | 92.40 | 92.40 | 92.40 | - |
| 20 Mar 2024 | 93.70 | 95.00 | 93.20 | 94.50 | 94.50 | - |
| 19 Mar 2024 | 93.50 | 93.60 | 91.40 | 93.10 | 93.10 | - |
| 18 Mar 2024 | 92.80 | 94.40 | 91.60 | 94.40 | 94.40 | - |
| 15 Mar 2024 | 94.60 | 95.40 | 92.10 | 92.70 | 92.70 | - |
| 14 Mar 2024 | 97.20 | 97.40 | 94.90 | 94.90 | 94.90 | - |
| 13 Mar 2024 | 96.90 | 97.90 | 96.50 | 97.50 | 97.50 | - |
| 12 Mar 2024 | 95.00 | 97.80 | 94.00 | 97.80 | 97.80 | 41 |
| 11 Mar 2024 | 96.50 | 96.50 | 94.10 | 94.20 | 94.20 | - |
| 08 Mar 2024 | 97.50 | 98.90 | 96.20 | 97.10 | 97.10 | - |
| 07 Mar 2024 | 99.20 | 100.00 | 96.70 | 97.40 | 97.40 | - |
| 06 Mar 2024 | 99.80 | 101.00 | 98.70 | 99.80 | 99.80 | - |
| 05 Mar 2024 | 99.20 | 100.20 | 97.80 | 99.40 | 99.40 | - |
| 04 Mar 2024 | 107.60 | 108.40 | 100.40 | 100.40 | 100.40 | - |
| 01 Mar 2024 | 107.00 | 110.60 | 105.60 | 107.40 | 107.40 | - |
| 29 Feb 2024 | 118.40 | 125.20 | 116.40 | 124.20 | 124.20 | - |
| 28 Feb 2024 | 120.60 | 121.60 | 119.80 | 120.20 | 120.20 | - |
| 27 Feb 2024 | 120.20 | 122.60 | 119.80 | 121.00 | 121.00 | - |
| 26 Feb 2024 | 119.60 | 121.80 | 118.40 | 120.20 | 120.20 | - |
| 23 Feb 2024 | 117.00 | 120.80 | 116.60 | 119.60 | 119.60 | - |
| 22 Feb 2024 | 116.00 | 118.20 | 115.80 | 118.00 | 118.00 | - |
| 21 Feb 2024 | 115.80 | 115.80 | 110.40 | 112.20 | 112.20 | - |
| 20 Feb 2024 | 121.20 | 121.20 | 114.40 | 116.00 | 116.00 | - |
| 19 Feb 2024 | 120.80 | 122.80 | 120.80 | 122.80 | 122.80 | - |
| 16 Feb 2024 | 123.20 | 124.20 | 120.40 | 121.20 | 121.20 | - |
| 15 Feb 2024 | 118.00 | 123.20 | 118.00 | 122.00 | 122.00 | - |
| 14 Feb 2024 | 114.40 | 117.60 | 113.20 | 117.60 | 117.60 | - |
| 13 Feb 2024 | 118.40 | 118.40 | 112.40 | 114.00 | 114.00 | - |
| 12 Feb 2024 | 120.80 | 121.40 | 117.20 | 118.20 | 118.20 | - |
| 09 Feb 2024 | 117.60 | 121.20 | 117.60 | 120.60 | 120.60 | - |
| 08 Feb 2024 | 116.40 | 119.00 | 115.80 | 117.40 | 117.40 | - |
| 07 Feb 2024 | 113.60 | 116.60 | 113.20 | 116.60 | 116.60 | - |
| 06 Feb 2024 | 113.60 | 114.40 | 111.40 | 112.80 | 112.80 | - |
| 05 Feb 2024 | 115.40 | 116.40 | 113.00 | 113.60 | 113.60 | - |
| 02 Feb 2024 | 112.20 | 115.40 | 111.60 | 115.40 | 115.40 | - |
| 01 Feb 2024 | 108.60 | 109.40 | 107.80 | 109.40 | 109.40 | - |
| 31 Jan 2024 | 111.20 | 111.40 | 108.60 | 108.60 | 108.60 | - |
| 30 Jan 2024 | 113.80 | 114.80 | 110.80 | 112.20 | 112.20 | - |
| 29 Jan 2024 | 108.60 | 113.20 | 108.60 | 113.20 | 113.20 | - |
| 26 Jan 2024 | 109.00 | 110.40 | 107.40 | 108.00 | 108.00 | - |
| 25 Jan 2024 | 109.40 | 111.00 | 108.40 | 108.40 | 108.40 | - |
| 24 Jan 2024 | 112.60 | 113.80 | 110.00 | 110.00 | 110.00 | 100 |
| 23 Jan 2024 | 112.80 | 113.20 | 111.60 | 112.60 | 112.60 | - |
| 22 Jan 2024 | 111.40 | 113.60 | 111.20 | 113.60 | 113.60 | - |
| 19 Jan 2024 | 108.60 | 110.60 | 108.60 | 109.80 | 109.80 | - |
| 18 Jan 2024 | 106.60 | 110.40 | 106.20 | 108.40 | 108.40 | - |
| 17 Jan 2024 | 107.00 | 107.00 | 103.00 | 106.80 | 106.80 | - |
| 16 Jan 2024 | 102.40 | 107.00 | 102.00 | 107.00 | 107.00 | - |
| 15 Jan 2024 | 102.20 | 102.20 | 102.00 | 102.20 | 102.20 | - |
| 12 Jan 2024 | 101.80 | 102.60 | 100.20 | 102.20 | 102.20 | - |
| 11 Jan 2024 | 98.50 | 103.20 | 98.50 | 102.60 | 102.60 | - |
| 10 Jan 2024 | 99.20 | 101.80 | 97.50 | 98.50 | 98.50 | - |
| 09 Jan 2024 | 99.00 | 100.40 | 98.90 | 98.90 | 98.90 | - |
| 08 Jan 2024 | 94.70 | 98.90 | 94.30 | 98.90 | 98.90 | - |
| 05 Jan 2024 | 94.50 | 95.80 | 93.90 | 94.60 | 94.60 | - |
| 04 Jan 2024 | 96.70 | 96.70 | 94.50 | 94.50 | 94.50 | - |
| 03 Jan 2024 | 97.20 | 97.20 | 95.90 | 96.40 | 96.40 | - |
| 02 Jan 2024 | 102.20 | 102.40 | 97.30 | 97.30 | 97.30 | - |
| 29 Dec 2023 | 103.00 | 103.20 | 103.00 | 103.00 | 103.00 | - |
| 28 Dec 2023 | 102.00 | 103.60 | 101.80 | 103.00 | 103.00 | - |
| 27 Dec 2023 | 103.80 | 104.80 | 102.00 | 102.00 | 102.00 | - |
| 22 Dec 2023 | 102.80 | 103.20 | 101.60 | 102.40 | 102.40 | - |
| 21 Dec 2023 | 101.00 | 102.40 | 100.00 | 102.40 | 102.40 | - |
| 20 Dec 2023 | 103.20 | 103.20 | 101.00 | 101.00 | 101.00 | - |
| 19 Dec 2023 | 104.40 | 104.40 | 102.20 | 102.20 | 102.20 | - |
| 18 Dec 2023 | 104.60 | 104.60 | 102.60 | 104.60 | 104.60 | - |
| 15 Dec 2023 | 104.60 | 105.20 | 102.20 | 102.60 | 102.60 | - |
| 14 Dec 2023 | 107.20 | 107.20 | 102.40 | 103.60 | 103.60 | - |
| *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.