UK markets close in 18 minutes

Element Nutritional Sciences Inc. (93X.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2960+0.0060 (+2.07%)
As of 03:49PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20210.30000.30000.29600.29600.29601,000
29 Nov 20210.31000.31000.29000.29000.2900-
26 Nov 20210.29800.29800.26800.26800.2680-
25 Nov 20210.31400.31400.31400.31400.3140-
24 Nov 20210.31400.31400.31400.31400.3140-
23 Nov 20210.31800.32000.31800.32000.3200-
22 Nov 20210.34600.34600.33400.33400.3340-
19 Nov 20210.32600.32600.32000.32000.3200-
18 Nov 20210.34000.34200.33200.33200.3320-
17 Nov 20210.35400.35400.34600.34600.3460-
16 Nov 20210.33600.34000.33600.34000.3400-
15 Nov 20210.30000.31000.30000.31000.3100-
12 Nov 20210.30200.30600.30200.30600.3060-
11 Nov 20210.27600.30000.27600.30000.3000-
10 Nov 20210.32000.33000.32000.33000.3300-
09 Nov 20210.30200.32200.30200.32200.3220-
08 Nov 20210.32000.32000.28600.31000.31001,000
05 Nov 20210.29000.32000.29000.32000.3200-
04 Nov 20210.31600.32000.31600.32000.3200-
03 Nov 20210.33000.33000.32000.32000.3200-
02 Nov 20210.34000.34200.34000.34200.3420-
01 Nov 20210.34000.34800.34000.34800.3480-
29 Oct 20210.33200.35400.33200.35400.3540-
28 Oct 20210.34800.35000.34800.35000.3500-
27 Oct 20210.35000.36000.35000.36000.3600-
26 Oct 20210.33000.34600.33000.34600.3460-
25 Oct 20210.31000.33400.30600.33400.33401,000
22 Oct 20210.32800.33600.32800.33600.3360-
21 Oct 20210.31200.33000.31200.33000.3300-
20 Oct 20210.33200.33400.33200.33400.3340-
19 Oct 20210.35000.36000.35000.36000.3600-
18 Oct 20210.35000.36000.35000.36000.3600-
15 Oct 20210.36200.38000.36200.38000.3800-
14 Oct 20210.37600.38000.37600.38000.3800-
13 Oct 20210.34600.36400.34600.36400.3640-
12 Oct 20210.36600.39600.36600.39600.3960-
11 Oct 20210.36600.37000.36600.37000.3700-
08 Oct 20210.36800.38000.36800.38000.3800-
07 Oct 20210.37000.42200.37000.42200.4220-
06 Oct 20210.34800.36400.34800.36400.3640-
05 Oct 20210.31600.35000.31600.35000.3500-
04 Oct 20210.34800.37600.34800.37600.3760-
01 Oct 20210.45800.46200.45800.46200.4620-
30 Sept 20210.46600.47000.46600.47000.4700-
29 Sept 20210.48200.48400.48200.48400.4840-
28 Sept 20210.47800.48200.47800.48200.4820-
27 Sept 20210.48600.48600.48000.48000.4800-
24 Sept 20210.46200.46400.46200.46400.4640-
23 Sept 20210.46600.46800.46600.46800.4680-
22 Sept 20210.46000.46200.46000.46200.4620-
21 Sept 20210.47000.47200.47000.47200.4720-
20 Sept 20210.45800.45800.45800.45800.45801,000
17 Sept 20210.51000.51000.51000.51000.510045
16 Sept 20210.52500.53500.52000.52000.5200700
15 Sept 20210.54000.54000.54000.54000.5400200
14 Sept 20210.48800.53000.48800.53000.5300-
13 Sept 20210.49400.49400.49000.49000.4900-
10 Sept 20210.46400.49200.46400.49200.49201,000
09 Sept 20210.43200.43600.43200.43600.4360-
08 Sept 20210.44000.44000.44000.44000.4400-
07 Sept 20210.43400.44000.43400.44000.4400-
06 Sept 20210.43800.43800.43800.43800.4380-
03 Sept 20210.43600.43600.43600.43600.4360-
02 Sept 20210.44200.44200.44200.44200.4420-
01 Sept 20210.43600.43600.43600.43600.4360-
31 Aug 20210.43600.43600.43600.43600.4360-
30 Aug 20210.43600.43600.43600.43600.4360-
27 Aug 20210.44800.44800.44800.44800.4480-
26 Aug 20210.45600.45600.45600.45600.4560-
25 Aug 20210.45800.45800.45800.45800.4580-
24 Aug 20210.43200.43200.43200.43200.4320-
23 Aug 20210.48000.48000.48000.48000.4800-
20 Aug 20210.46600.46600.46600.46600.4660-
19 Aug 20210.44400.45200.44400.45200.4520-
18 Aug 20210.44200.44400.44200.44400.4440-
17 Aug 20210.44200.44400.44200.44400.4440-
16 Aug 20210.43800.43800.43400.43400.4340-
13 Aug 20210.43400.43400.43400.43400.4340-
12 Aug 20210.46200.46200.46200.46200.4620-
11 Aug 20210.45600.46200.45600.46200.4620-
10 Aug 20210.46000.46000.45000.45000.4500-
09 Aug 20210.45800.45800.44800.44800.4480-
06 Aug 20210.45200.45400.45200.45400.4540-
05 Aug 20210.46400.46400.46200.46200.4620-
04 Aug 20210.46200.46200.45800.45800.4580-
03 Aug 20210.45000.45200.45000.45200.4520-
02 Aug 20210.45200.45200.45200.45200.4520-
30 Jul 20210.45800.45800.45800.45800.4580-
29 Jul 20210.47200.47200.47200.47200.4720-
28 Jul 20210.46800.47000.46800.47000.4700500
27 Jul 20210.44200.44400.44200.44400.4440-
26 Jul 20210.46400.46400.46400.46400.4640-
23 Jul 20210.47200.47200.47200.47200.4720-
22 Jul 20210.46400.46400.46400.46400.4640-
21 Jul 20210.44600.45100.44600.45100.4510-
20 Jul 20210.45150.46900.45150.46900.46907,500
19 Jul 20210.49350.49350.45550.45550.4555-
16 Jul 20210.49600.49600.49600.49600.4960-
15 Jul 20210.50200.50300.50200.50300.5030-
14 Jul 20210.52000.52000.51000.51000.5100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...