UK markets close in 1 hour 14 minutes

Elis SA (7EL.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
21.04-0.10 (-0.47%)
As of 03:44PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202420.7221.1620.7221.0421.04-
30 Apr 202421.0621.1421.0221.1421.14-
29 Apr 202421.1421.6221.1421.3821.38-
26 Apr 202421.2621.5021.2621.4021.40-
25 Apr 202421.0821.4821.0821.3221.32-
24 Apr 202421.3021.7221.3021.5421.54-
23 Apr 202421.1821.4421.1821.3821.38-
22 Apr 202420.7421.5420.7421.5421.54-
19 Apr 202420.5021.0220.5020.9420.94-
18 Apr 202420.1420.8620.1420.8620.86-
17 Apr 202419.7220.4219.7220.4220.42-
16 Apr 202419.8420.1819.8420.1820.18-
15 Apr 202419.7920.3219.7920.3220.32-
12 Apr 202420.3020.7020.1620.2220.22-
11 Apr 202420.3620.6020.3620.5420.54-
10 Apr 202420.5020.8620.5020.5020.50-
09 Apr 202420.7820.9420.6820.7420.74-
08 Apr 202420.6821.0220.6821.0221.02-
05 Apr 202420.5221.0020.5220.9420.94-
04 Apr 202421.0621.4221.0421.1021.10-
03 Apr 202420.7821.3820.7821.3821.38-
02 Apr 202420.7221.4020.7221.2021.20-
28 Mar 202420.3420.9620.3420.9620.96-
27 Mar 202419.9720.5819.9720.5820.58-
26 Mar 202419.7620.3019.7620.3020.30-
25 Mar 202419.4019.9519.4019.9519.95-
22 Mar 202419.2419.7219.2419.6419.64-
21 Mar 202419.4419.7219.4419.7219.72-
20 Mar 202419.4919.6619.4919.5819.58-
19 Mar 202419.5619.8919.5619.8119.81-
18 Mar 202419.8220.1019.8219.9419.94-
15 Mar 202419.8520.2619.8520.1820.18-
14 Mar 202420.0020.3820.0020.2420.24-
13 Mar 202420.0020.2620.0020.2620.26-
12 Mar 202419.9420.2219.9420.0820.08-
11 Mar 202419.7720.0619.7720.0020.00-
08 Mar 202420.2420.5020.0820.3020.30-
07 Mar 202420.4821.0620.3820.7420.74-
06 Mar 202420.5220.9620.5220.8420.84-
05 Mar 202420.7821.0620.7820.8820.88-
04 Mar 202420.7021.0820.7021.0221.02-
01 Mar 202420.7621.0420.7620.9820.98-
29 Feb 202420.6820.9420.6820.9020.90-
28 Feb 202420.6621.1220.6621.0421.04-
27 Feb 202420.6821.1220.6821.0021.00-
26 Feb 202420.9621.4420.9621.2421.24-
23 Feb 202420.7621.3220.7621.3221.32-
22 Feb 202420.9621.2620.9621.0821.08-
21 Feb 202420.5021.1620.5021.1021.10-
20 Feb 202420.4220.8220.4220.8220.82-
19 Feb 202420.3620.6820.3620.6620.66-
16 Feb 202420.7221.0620.7220.7220.72-
15 Feb 202420.5221.0620.5220.9020.90-
14 Feb 202420.1820.6420.1820.5420.54-
13 Feb 202420.4820.8620.3020.3420.34-
12 Feb 202420.6220.9620.6220.8620.86-
09 Feb 202420.2620.8220.2620.7620.76-
08 Feb 202420.0620.6020.0620.6020.60-
07 Feb 202419.9720.3019.9720.1820.18-
06 Feb 202419.8220.1819.8220.1820.18-
05 Feb 202420.1820.4820.1820.2020.20-
02 Feb 202420.1020.7020.1020.4220.42-
01 Feb 202419.9820.5219.9820.3220.32-
31 Jan 202419.9320.9019.9320.3020.30-
30 Jan 202419.8720.2219.8720.1820.18-
29 Jan 202420.0020.2220.0020.2220.22-
26 Jan 202419.6720.2219.6720.2220.22-
25 Jan 202419.6920.1219.6919.9919.99-
24 Jan 202419.4820.0019.4820.0020.00-
23 Jan 202419.4019.7819.4019.6319.63-
22 Jan 202419.3419.8219.3419.7119.71-
19 Jan 202419.2619.6719.2619.4919.49-
18 Jan 202419.0719.5119.0719.5119.51-
17 Jan 202418.9419.2518.9419.1819.18-
16 Jan 202419.1319.5519.1319.4719.47-
15 Jan 202419.5619.5819.5519.5619.56-
12 Jan 202418.7119.4818.7119.4619.46-
11 Jan 202418.5119.0318.5119.0319.03-
10 Jan 202418.1018.7618.1018.6618.66-
09 Jan 202418.4218.6118.4218.4718.47-
08 Jan 202418.2118.6218.2118.6218.62-
05 Jan 202418.0918.5318.0918.5318.53-
04 Jan 202417.8618.4917.8618.4318.43-
03 Jan 202418.3218.6018.0718.0718.07-
02 Jan 202418.4919.0018.4918.7018.70-
29 Dec 202318.5018.7818.5018.7618.76-
28 Dec 202318.6018.8318.6018.7218.72-
27 Dec 202318.7918.9618.7918.8618.86-
22 Dec 202318.6119.0118.6118.9218.92-
21 Dec 202318.5118.9418.5118.9418.94-
20 Dec 202318.4918.8618.4918.8618.86-
19 Dec 202318.4318.7918.4318.7118.71-
18 Dec 202318.4418.7818.4418.7118.71-
15 Dec 202318.5919.0218.5918.8318.83-
14 Dec 202318.1619.1618.1619.1619.16-
13 Dec 202317.9318.4017.9318.2518.25-
12 Dec 202317.8918.2517.8918.1618.16-
11 Dec 202317.8118.1517.8118.1518.15-
08 Dec 202317.5018.1117.5018.1118.11-
07 Dec 202317.4117.6417.4117.6417.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...