UK Markets open in 4 hrs 18 mins

Element Nutritional Sciences Inc. (93X.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0720-0.0067 (-8.51%)
At close: 03:55PM CET
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022------
06 Dec 2022------
05 Dec 20220.07870.07870.07870.07870.0787-
02 Dec 20220.07530.08000.07530.08000.0800-
01 Dec 20220.07910.08500.07910.08500.0850-
30 Nov 20220.07950.08000.07950.08000.0800-
29 Nov 20220.08580.08580.08420.08420.0842-
28 Nov 20220.10300.10300.10300.10300.1030-
25 Nov 20220.10140.10140.10140.10140.1014-
24 Nov 20220.10480.10480.10480.10480.1048-
23 Nov 20220.10760.10760.10760.10760.10762,000
22 Nov 20220.12820.12820.12820.12820.1282-
21 Nov 20220.12460.13280.12460.13280.13283,000
18 Nov 20220.12460.13000.12460.13000.1300-
17 Nov 20220.12600.13240.12600.13240.1324-
16 Nov 20220.12800.14280.12800.14280.14281,000
15 Nov 20220.12480.12480.12480.12480.1248-
14 Nov 20220.12900.13180.12900.13180.1318-
11 Nov 20220.14000.14000.14000.14000.1400-
10 Nov 20220.14320.14400.14320.14400.1440-
09 Nov 20220.14380.14400.14380.14400.1440-
08 Nov 20220.14560.14560.14560.14560.1456-
07 Nov 20220.14280.14400.14280.14400.1440-
04 Nov 20220.14600.14600.14400.14400.1440-
03 Nov 20220.14500.14500.14500.14500.1450-
02 Nov 20220.14640.14640.14640.14640.1464-
01 Nov 20220.14180.15900.14180.15900.1590-
31 Oct 20220.14080.14200.14080.14200.1420-
28 Oct 20220.14520.14520.14520.14520.1452-
27 Oct 20220.14700.14700.14700.14700.1470-
26 Oct 20220.14920.14920.14900.14900.1490-
25 Oct 20220.15280.15280.15280.15280.1528-
24 Oct 20220.15820.15820.15820.15820.1582-
21 Oct 20220.16080.16580.16080.16580.1658-
20 Oct 20220.14620.14620.14620.14620.1462-
19 Oct 20220.13820.14100.13820.14100.1410-
18 Oct 20220.13100.13200.13100.13200.1320-
17 Oct 20220.13000.13800.13000.13800.1380-
14 Oct 20220.11380.11380.11380.11380.1138-
13 Oct 20220.11760.12800.11760.12620.1262-
12 Oct 20220.10980.12120.10980.12120.1212-
11 Oct 20220.12860.12860.12860.12860.1286-
10 Oct 20220.12960.12960.12960.12960.1296-
07 Oct 20220.14100.14100.14100.14100.1410-
06 Oct 20220.14000.14000.14000.14000.1400-
05 Oct 20220.14500.14600.14500.14600.1460-
04 Oct 20220.14180.14200.14180.14200.1420-
03 Oct 20220.14300.14600.14300.14600.1460-
30 Sept 20220.14700.14700.14700.14700.1470-
29 Sept 20220.14500.14500.14500.14500.1450-
28 Sept 20220.14700.14700.14500.14500.1450-
27 Sept 20220.14900.14900.14160.14900.1490-
26 Sept 20220.14480.14800.14480.14800.1480850
23 Sept 20220.14800.15200.14800.15200.1520-
22 Sept 20220.16400.16400.15800.15800.1580-
21 Sept 20220.17120.17400.17120.17400.1740-
20 Sept 20220.17700.18400.17700.18400.1840-
19 Sept 20220.18800.18800.18340.18340.18342,000
16 Sept 20220.20400.20400.19400.19400.1940100
15 Sept 20220.19800.20200.19800.20200.2020-
14 Sept 20220.19300.19300.19140.19140.191410,000
13 Sept 20220.19300.20600.19300.17900.1790-
12 Sept 20220.16380.16380.16380.16380.1638-
09 Sept 20220.16380.16380.16380.16380.1638-
08 Sept 20220.15140.15140.14200.14200.1420-
07 Sept 20220.13400.13400.13300.13300.1330-
06 Sept 20220.14500.14500.14500.14500.1450-
05 Sept 20220.15000.15000.15000.15000.1500-
02 Sept 20220.15000.15000.15000.15000.1500-
01 Sept 20220.13400.13800.13400.13800.1380-
31 Aug 20220.16000.16000.15300.15300.1530-
30 Aug 20220.16600.16600.16500.16500.1650-
29 Aug 20220.16600.16600.16500.16500.1650-
26 Aug 20220.18200.18200.17700.17700.1770-
25 Aug 20220.18000.18200.18000.18200.1820-
24 Aug 20220.18660.18800.18660.18800.1880-
23 Aug 20220.16600.17300.16600.17300.1730-
22 Aug 20220.18800.18800.17500.17500.1750-
19 Aug 20220.18600.18600.18200.18200.1820-
18 Aug 20220.18000.18500.18000.18500.1850-
17 Aug 20220.18000.18000.18000.18000.1800-
16 Aug 20220.16400.17700.16400.17700.1770-
15 Aug 20220.16600.16600.16300.16300.1630-
12 Aug 20220.18000.18000.18000.18000.1800-
11 Aug 20220.18700.20750.18700.20750.20752,500
10 Aug 20220.17700.17800.17700.17800.1780-
09 Aug 20220.16940.17000.15620.17000.170020,300
08 Aug 20220.17000.17200.17000.17200.1720-
05 Aug 20220.18500.18500.18000.18000.1800-
04 Aug 20220.17240.18000.17240.18000.1800-
03 Aug 20220.18500.18600.18120.18600.18601,500
02 Aug 20220.18960.19000.18960.19000.1900-
01 Aug 20220.19300.19300.19300.19300.1930-
29 Jul 20220.18800.20450.18800.19320.19323,000
28 Jul 20220.19100.19100.18700.18700.1870-
27 Jul 20220.19960.20200.19960.20200.2020-
26 Jul 20220.19900.21000.19900.21000.2100-
25 Jul 20220.20800.21000.20800.21000.21004,920
22 Jul 20220.19820.20600.19820.20600.2060-
21 Jul 20220.18040.18780.18040.18780.187810,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...