UK markets closed

Elementos Limited (9EM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1550-0.0160 (-9.36%)
At close: 06:45PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.15500.15500.15500.15500.1550-
24 Nov 20220.17100.17100.17100.17100.1710-
23 Nov 20220.17000.17000.17000.17000.1700-
22 Nov 20220.16700.16700.16700.16700.1670-
21 Nov 20220.17700.17700.17600.17600.17603,875
18 Nov 20220.17700.17700.17700.17700.1770-
17 Nov 20220.19000.19000.18900.18900.1890-
16 Nov 20220.19800.23200.19800.23200.2320450
15 Nov 20220.17800.17800.17700.17700.1770-
14 Nov 20220.17100.17100.17100.17100.1710-
11 Nov 20220.17100.17100.17100.17100.1710-
10 Nov 20220.16200.16400.16200.16400.1640-
09 Nov 20220.16400.16400.16300.16300.1630-
08 Nov 20220.16400.16400.16400.16400.1640-
07 Nov 20220.15400.15400.15400.15400.1540-
04 Nov 20220.17100.17200.17100.17200.1720-
03 Nov 20220.17000.17000.17000.17000.1700-
02 Nov 20220.17800.17800.17800.17800.1780-
01 Nov 20220.17800.17800.17800.17800.1780-
31 Oct 20220.17600.17700.17600.17700.1770-
28 Oct 20220.17700.17700.17700.17700.1770-
27 Oct 20220.18300.18300.18300.18300.1830-
26 Oct 20220.18600.18600.18600.18600.1860-
25 Oct 20220.19100.19100.19100.19100.1910-
24 Oct 20220.19200.19200.19100.19100.1910-
21 Oct 20220.18800.18800.18800.18800.1880-
20 Oct 20220.19100.19100.19100.19100.1910-
19 Oct 20220.17900.17900.17900.17900.1790-
18 Oct 20220.17800.17800.17800.17800.1780-
17 Oct 20220.18500.18500.18500.18500.1850-
14 Oct 20220.18700.18700.18700.18700.1870-
13 Oct 20220.18000.18000.17800.17800.1780-
12 Oct 20220.18000.18000.18000.18000.1800-
11 Oct 20220.20200.20200.20200.20200.2020-
10 Oct 20220.19400.19400.19400.19400.1940-
07 Oct 20220.19600.19600.19600.19600.1960-
06 Oct 20220.20000.20000.20000.20000.2000-
05 Oct 20220.17600.17600.17600.17600.1760-
04 Oct 20220.18100.18100.18100.18100.1810-
03 Oct 20220.17700.17900.17700.17900.1790-
30 Sept 20220.17500.17500.17500.17500.1750-
29 Sept 20220.18400.18400.18400.18400.1840-
28 Sept 20220.17000.17000.17000.17000.1700-
27 Sept 20220.17200.17200.17200.17200.1720-
26 Sept 20220.18500.18500.18500.18500.1850-
23 Sept 20220.18500.18500.18500.18500.1850-
22 Sept 20220.21000.21000.21000.21000.2100-
21 Sept 20220.19400.22800.19400.22000.220012,121
20 Sept 20220.20000.20000.20000.20000.2000-
19 Sept 20220.18100.18100.18100.18100.1810-
16 Sept 20220.18500.18500.18400.18400.1840-
15 Sept 20220.19300.19300.19100.19100.1910-
14 Sept 20220.19200.19200.19200.19700.1970-
13 Sept 20220.19700.19700.19700.20000.2000-
12 Sept 20220.19100.20000.19100.20000.200020,000
09 Sept 20220.19300.19400.19300.19400.1940160
08 Sept 20220.20600.24000.20600.24000.2400160
07 Sept 20220.17300.17300.17300.17300.1730-
06 Sept 20220.17100.17100.17100.17100.1710-
05 Sept 20220.17900.17900.17900.17900.1790-
02 Sept 20220.18700.18700.18700.18700.1870-
01 Sept 20220.21800.21800.21800.21800.2180-
31 Aug 20220.21600.21600.21600.21600.2160-
30 Aug 20220.25000.25000.22200.22200.2220-
29 Aug 20220.25000.25000.25000.25000.2500-
26 Aug 20220.25000.25000.25000.25000.2500-
25 Aug 20220.25000.25000.25000.25000.2500-
24 Aug 20220.25000.25000.25000.25000.2500-
23 Aug 20220.25000.25000.25000.25000.2500-
22 Aug 20220.25000.25000.25000.25000.2500-
19 Aug 20220.25000.25000.25000.25000.2500-
18 Aug 20220.25000.25000.25000.25000.2500-
17 Aug 20220.27000.27000.25000.25000.2500200
16 Aug 20220.24600.24600.24600.24600.2460-
15 Aug 20220.23800.23800.23800.23800.2380-
12 Aug 20220.24200.24200.24200.24200.2420-
11 Aug 20220.23000.23000.23000.23000.2300-
10 Aug 20220.24200.24200.24200.24200.2420-
09 Aug 20220.23200.23200.23200.23200.2320-
08 Aug 20220.24200.24200.24200.24200.2420-
05 Aug 20220.25200.25200.25200.25200.2520-
04 Aug 20220.25800.29000.25600.29000.2900195
03 Aug 20220.25600.25600.25600.25600.2560-
02 Aug 20220.25400.25400.25400.25400.2540-
01 Aug 20220.25600.25600.25600.25600.2560-
29 Jul 20220.26800.26800.26800.26800.2680-
28 Jul 20220.26000.26000.26000.26000.2600-
27 Jul 20220.26400.26400.26400.26400.2640-
26 Jul 20220.26200.26200.26200.26200.2620-
25 Jul 20220.26200.26200.26200.26200.2620-
22 Jul 20220.27400.27400.27400.27400.2740-
21 Jul 20220.28800.28800.28800.28800.2880-
20 Jul 20220.29800.29800.29600.29800.2980-
19 Jul 20220.29000.29000.29000.29000.2900-
18 Jul 20220.28600.28600.28600.28600.2860-
15 Jul 20220.29200.29200.29200.29200.2920-
14 Jul 20220.27600.27600.27600.27600.2760-
13 Jul 20220.27000.27000.27000.27000.2700-
12 Jul 20220.24800.24800.24800.24800.2480-
11 Jul 20220.26600.26600.26600.26600.2660-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...