UK markets close in 4 hours 26 minutes

Elementos Limited (9EM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2500+0.0040 (+1.63%)
As of 08:13AM CEST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
08 Jul 20220.28800.28800.28800.28800.2880-
07 Jul 20220.28200.28200.22400.22400.2240195
06 Jul 20220.24800.24800.24800.24800.2480-
05 Jul 20220.25200.25400.25200.25400.2540-
04 Jul 20220.25800.25800.25800.25800.2580-
01 Jul 20220.24800.24800.24800.24800.2480-
30 Jun 20220.25000.25000.25000.25000.2500-
29 Jun 20220.24600.24600.24600.24600.2460-
28 Jun 20220.28600.28600.28600.28600.2860-
27 Jun 20220.29200.29200.29000.29000.2900-
24 Jun 20220.30400.30600.30400.30600.3060-
23 Jun 20220.27000.27000.27000.27000.2700-
22 Jun 20220.30000.30400.30000.30400.3040-
21 Jun 20220.25400.25400.25400.25400.2540-
20 Jun 20220.23200.23200.23200.23200.2320-
17 Jun 20220.25600.25600.25600.25600.2560-
16 Jun 20220.28400.28400.28400.28400.2840-
15 Jun 20220.29400.29400.29400.29400.2940-
14 Jun 20220.30400.30400.30000.30000.3000-
13 Jun 20220.34400.34400.34200.34200.3420-
10 Jun 20220.34400.38000.34400.34400.34401,453
09 Jun 20220.36600.36600.36600.36600.3660-
08 Jun 20220.37600.37600.37600.37600.3760-
07 Jun 20220.38600.38600.38600.38600.3860-
06 Jun 20220.39200.39200.39200.39200.3920-
03 Jun 20220.38800.38800.38600.38600.3860-
02 Jun 20220.39000.39000.39000.39000.3900-
01 Jun 20220.41400.41800.41400.41800.4180-
31 May 20220.44400.44400.44400.44400.4440-
30 May 20220.43800.43800.43800.43800.4380-
27 May 20220.42400.42400.42400.42400.4240-
26 May 20220.42600.42600.42600.42600.4260-
25 May 20220.41400.41400.41400.41400.4140-
24 May 20220.43400.43400.43400.43400.4340-
23 May 20220.42200.42200.42200.42200.4220-
20 May 20220.41600.41600.41600.41600.4160-
19 May 20220.46400.46400.46400.46400.4640-
18 May 20220.49000.49000.49000.49000.4900-
17 May 20220.46000.46000.46000.46000.4600-
16 May 20220.42600.42600.42600.42600.4260-
13 May 20220.45000.45000.45000.45000.4500-
12 May 20220.42000.42200.42000.42200.42208,640
11 May 20220.44400.44400.44400.44400.4440-
10 May 20220.44800.45800.44600.45800.45802,300
09 May 20220.47000.47000.47000.47000.4700400
06 May 20220.48600.48600.48600.48600.4860-
05 May 20220.53000.53000.53000.53000.53007,200
04 May 20220.47400.47400.43000.45000.450028,000
03 May 20220.51000.51000.50500.50500.5050-
02 May 20220.52500.52500.52500.52500.52503,200
29 Apr 20220.54000.54000.53500.54000.5400350
28 Apr 20220.51000.51000.51000.51000.5100-
27 Apr 20220.51500.51500.51500.51500.5150-
26 Apr 20220.49600.53000.49600.53000.530025,000
25 Apr 20220.55000.55000.54000.55000.55003,500
22 Apr 20220.55500.55500.55000.55000.5500-
21 Apr 20220.58500.58500.57000.57000.57006,000
20 Apr 20220.57500.57500.57500.57500.5750-
19 Apr 20220.58000.59000.58000.59000.59002,500
14 Apr 20220.58500.58500.58500.58500.5850-
13 Apr 20220.63000.63000.63000.63000.63001,500
12 Apr 20220.58500.59000.58500.59000.59007,038
11 Apr 20220.61500.61500.61500.61500.6150-
08 Apr 20220.61000.61000.61000.61000.6100-
07 Apr 20220.58000.58000.58000.58000.5800-
06 Apr 20220.58000.58000.57500.57500.57505,873
05 Apr 20220.58000.58000.58000.58000.5800333
04 Apr 20220.54500.54500.54500.54500.5450-
01 Apr 20220.52000.52000.52000.52000.5200-
31 Mar 20220.51500.52000.51500.52000.5200-
30 Mar 20220.53500.53500.53500.53500.5350-
29 Mar 20220.56500.56500.55500.55500.5550596
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...