UK markets close in 1 hour 40 minutes

Element Nutritional Sciences Inc. (93X.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1960-0.0160 (-7.55%)
As of 09:09AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 May 20220.18000.19600.17000.19600.196031,000
24 May 20220.21150.21500.21150.21200.212025,000
23 May 20220.21250.21250.21250.21250.21255,000
20 May 20220.18060.19000.18060.18900.189017,500
19 May 20220.19000.19200.19000.19200.192010,082
18 May 20220.20600.21250.19500.19500.195011,500
17 May 20220.18480.21350.18480.19500.195057,960
16 May 20220.17840.21000.17840.18000.180020,740
13 May 20220.15960.16400.15960.16400.1640-
12 May 20220.13500.13500.12700.12700.1270-
11 May 20220.15260.15300.15260.15300.1530-
10 May 20220.15300.15700.15300.15700.1570-
09 May 20220.17660.17660.17600.17600.1760-
06 May 20220.19620.19620.18400.18400.1840-
05 May 20220.19880.20200.19880.20200.2020-
04 May 20220.22600.22600.22000.22000.2200-
03 May 20220.21850.22000.21850.22000.2200-
02 May 20220.22200.22200.22000.22000.2200-
29 Apr 20220.24000.24000.24000.24000.2400-
28 Apr 20220.23050.23300.23050.23300.2330-
27 Apr 20220.22800.23200.22800.23200.2320-
26 Apr 20220.22100.22300.22100.22300.2230-
25 Apr 20220.23000.23000.23000.23000.2300-
22 Apr 20220.22350.23000.22350.23000.2300-
21 Apr 20220.23350.23350.23200.23200.2320-
20 Apr 20220.23550.24400.23550.24400.2440-
19 Apr 20220.23700.23700.23700.23700.2370-
14 Apr 20220.23000.23000.23000.23000.2300-
13 Apr 20220.22350.22600.22350.22600.2260-
12 Apr 20220.22600.23000.22600.23000.2300-
11 Apr 20220.23500.23500.23500.23500.2350-
08 Apr 20220.22750.23000.22750.23000.2300-
07 Apr 20220.23900.23900.23000.23000.2300-
06 Apr 20220.23500.23500.23400.23400.2340-
05 Apr 20220.23400.23800.23400.23800.2380-
04 Apr 20220.24400.24400.24400.24400.2440-
01 Apr 20220.23500.23800.23500.23800.2380-
31 Mar 20220.22600.23000.22600.23000.2300-
30 Mar 20220.22000.22000.22000.22000.2200-
29 Mar 20220.23000.23000.22400.22400.2240-
28 Mar 20220.23000.23000.23000.23000.2300-
25 Mar 20220.22600.22800.22600.22800.2280-
24 Mar 20220.23200.23200.23200.23200.2320-
23 Mar 20220.21400.23000.21400.23000.23002,000
22 Mar 20220.21000.22400.21000.22400.2240-
21 Mar 20220.23600.23600.23600.23600.2360-
18 Mar 20220.23600.23600.23600.23600.2360-
17 Mar 20220.20200.22000.20200.22000.22009,120
16 Mar 20220.21400.21600.21400.21600.2160-
15 Mar 20220.21800.23000.21800.23000.2300-
14 Mar 20220.22800.23000.22800.23000.2300-
11 Mar 20220.21200.21400.21200.21400.2140-
10 Mar 20220.21600.21800.21600.21800.2180-
09 Mar 20220.22800.22800.22000.22000.2200-
08 Mar 20220.22400.22800.22400.22800.2280-
07 Mar 20220.22800.23000.22800.23000.2300-
04 Mar 20220.23800.23800.23000.23000.2300-
03 Mar 20220.23200.23600.23200.23600.2360-
02 Mar 20220.20400.22400.20400.22400.2240-
01 Mar 20220.22600.22600.22400.22400.2240-
28 Feb 20220.26000.26000.23000.23000.2300-
25 Feb 20220.23800.24000.23800.24000.2400-
24 Feb 20220.24800.24800.22000.22000.2200-
23 Feb 20220.22400.24000.22400.24000.2400-
22 Feb 20220.21400.22000.21400.22000.2200-
21 Feb 20220.21200.21200.21200.21200.2120-
18 Feb 20220.21600.22000.21600.22000.2200-
17 Feb 20220.22600.22600.22000.22000.2200-
16 Feb 20220.21600.22400.21600.22400.2240-
15 Feb 20220.22000.22000.22000.22000.2200-
14 Feb 20220.20800.20800.20800.20800.2080-
11 Feb 20220.22400.22400.21800.21800.2180-
10 Feb 20220.22400.22400.21800.21800.2180-
09 Feb 20220.22400.23400.22400.23400.2340-
08 Feb 20220.21200.23000.21200.23000.2300-
07 Feb 20220.21000.21000.20200.20200.2020-
04 Feb 20220.18600.20200.18600.20200.2020-
03 Feb 20220.21000.21000.21000.21000.2100-
02 Feb 20220.22800.22800.22000.22000.2200-
01 Feb 20220.23400.23400.23400.23400.2340-
31 Jan 20220.23800.23800.23400.23400.2340-
28 Jan 20220.24000.24200.24000.24200.2420-
27 Jan 20220.26200.26200.25400.25400.2540-
26 Jan 20220.26600.27400.26600.27400.2740-
25 Jan 20220.27200.27600.27200.27600.2760-
24 Jan 20220.27000.27000.27000.27000.2700-
21 Jan 20220.30600.31000.30600.31000.3100-
20 Jan 20220.30600.31000.30600.31000.3100-
19 Jan 20220.29200.30200.29200.30200.3020-
18 Jan 20220.28400.29000.28200.29000.29003,000
17 Jan 20220.26600.26800.26600.26800.2680-
14 Jan 20220.27400.27400.27400.27400.2740-
13 Jan 20220.27400.27400.27400.27400.2740-
12 Jan 20220.27400.28400.27400.28400.2840-
11 Jan 20220.27000.27200.27000.27200.2720-
10 Jan 20220.28800.28800.28200.28200.2820-
07 Jan 20220.28800.28800.28800.28800.2880-
06 Jan 20220.28000.28400.28000.28400.2840-
05 Jan 20220.28800.29000.28800.29000.2900-
04 Jan 20220.29800.30400.29800.30400.3040-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...