UK markets open in 1 hour 11 minutes

Elementos Limited (9EM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0600-0.0020 (-3.23%)
At close: 08:01AM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.06000.06000.06000.06000.0600-
19 Jun 20240.06200.06200.06200.06200.0620-
18 Jun 20240.06650.06650.06650.06650.0665-
17 Jun 20240.05800.05800.05800.05800.0580-
14 Jun 20240.05200.05200.05200.05200.0520-
13 Jun 20240.05800.05800.05800.05800.0580-
12 Jun 20240.06900.06900.06900.06900.0690-
11 Jun 20240.06100.06100.06100.06100.0610-
10 Jun 20240.06650.06650.06650.06650.0665-
07 Jun 20240.06100.06850.06100.06850.0685-
06 Jun 20240.06100.06100.06100.06100.0610-
05 Jun 20240.06500.06500.06500.06500.0650-
04 Jun 20240.06500.06500.06500.06500.0650-
03 Jun 20240.07000.07000.07000.07000.0700-
31 May 20240.07450.07450.07450.07450.0745-
30 May 20240.07000.07400.07000.07400.0740-
29 May 20240.07000.07000.07000.07000.0700-
28 May 20240.07600.07600.07600.07600.0760-
27 May 20240.07000.07000.07000.07000.0700-
24 May 20240.07000.07000.07000.07000.0700-
23 May 20240.07700.07700.07700.07700.0770-
22 May 20240.07700.07700.07700.07700.0770-
21 May 20240.07900.07900.07900.07900.0790-
20 May 20240.08300.08300.08300.08300.0830-
17 May 20240.07950.07950.07950.07950.0795-
16 May 20240.07950.07950.07950.07950.0795-
15 May 20240.09350.09350.09350.09350.0935-
14 May 20240.07700.07700.07700.07700.0770-
13 May 20240.09050.09050.09050.09050.0905-
10 May 20240.09100.09100.09100.09100.0910-
09 May 20240.09350.09350.09350.09350.0935-
08 May 20240.08200.08200.08200.08200.0820-
07 May 20240.08250.08250.08250.08250.0825-
06 May 20240.08850.08850.08850.08850.0885-
03 May 20240.07600.07600.07600.07600.0760-
02 May 20240.08200.08200.08200.08200.0820-
30 Apr 20240.09850.09850.09850.09850.0985-
29 Apr 20240.09900.09900.09900.09900.0990-
26 Apr 20240.09850.09850.09850.09850.0985-
25 Apr 20240.09550.09550.09550.09550.0955-
24 Apr 20240.08450.08450.08450.08450.0845-
23 Apr 20240.09800.09800.09800.09800.0980-
22 Apr 20240.08950.08950.08950.08950.0895-
19 Apr 20240.08350.09450.08350.09450.0945-
18 Apr 20240.08350.08350.08350.08350.0835-
17 Apr 20240.07500.07500.07500.07500.0750-
16 Apr 20240.07500.07500.07500.07500.0750-
15 Apr 20240.07850.07850.07850.07850.0785-
12 Apr 20240.09900.09900.09850.09850.09852,262
11 Apr 20240.07500.07500.07500.07500.0750-
10 Apr 20240.07000.07000.07000.07000.0700-
09 Apr 20240.07000.07000.07000.07000.0700-
08 Apr 20240.08150.08150.08150.08150.0815-
05 Apr 20240.08150.08150.08150.08150.0815-
04 Apr 20240.08200.08200.08200.08200.0820-
03 Apr 20240.07850.07850.07850.07850.0785-
02 Apr 20240.07850.07850.07850.07850.0785-
28 Mar 20240.08100.08100.08100.08100.0810-
27 Mar 20240.07850.07850.07850.07850.0785-
26 Mar 20240.07850.09600.07850.09600.0960222
25 Mar 20240.07850.07850.07850.07850.0785-
22 Mar 20240.07850.07850.07850.07850.0785-
21 Mar 20240.07900.07900.07900.07900.0790-
20 Mar 20240.07800.07800.07800.07800.0780-
19 Mar 20240.07800.07800.07800.07800.0780-
18 Mar 20240.07850.09000.07850.09000.09002,040
15 Mar 20240.07600.07600.07600.07600.0760-
14 Mar 20240.07600.07600.07600.07600.0760-
13 Mar 20240.07850.07900.07850.07900.079041,400
12 Mar 20240.07600.07600.07600.07600.0760-
11 Mar 20240.07600.07600.07600.07600.0760-
08 Mar 20240.07600.07600.07600.07600.0760-
07 Mar 20240.07850.07850.07850.07850.0785-
06 Mar 20240.07800.07800.07800.07800.0780-
05 Mar 20240.08050.08050.08050.08050.0805-
04 Mar 20240.07300.07300.07300.07300.0730-
01 Mar 20240.07000.07000.07000.07000.0700-
29 Feb 20240.06750.06750.06750.06750.0675-
28 Feb 20240.06750.06800.06750.06800.0680110
27 Feb 20240.06500.06500.06500.06500.0650-
26 Feb 20240.06500.06500.06500.06500.0650-
23 Feb 20240.07100.07100.07100.07100.0710-
22 Feb 20240.06800.06800.06800.06800.0680-
21 Feb 20240.06800.06800.06800.06800.0680-
20 Feb 20240.07050.07050.07050.07050.0705-
19 Feb 20240.06800.06800.06800.06800.0680-
16 Feb 20240.06000.06000.06000.06000.0600-
15 Feb 20240.06250.06250.06250.06250.0625-
14 Feb 20240.05400.06650.05400.06650.066514,190
13 Feb 20240.04150.07100.04150.07100.071018,687
12 Feb 20240.05150.05150.05150.05150.0515-
09 Feb 20240.05150.05150.05150.05150.0515-
08 Feb 20240.05050.05050.05050.05050.0505-
07 Feb 20240.05700.05700.05700.05700.0570-
06 Feb 20240.04900.06050.04900.06050.060579,193
05 Feb 20240.04850.04850.04850.04850.0485-
02 Feb 20240.04900.04900.04900.04900.0490-
01 Feb 20240.04900.04900.04900.04900.0490-
31 Jan 20240.04650.04650.03000.03000.0300520
30 Jan 20240.04700.04700.04700.04700.0470-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...