UK markets closed

Elementos Limited (9EM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.01200.0000 (0.00%)
At close: 6:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20210.01200.01200.01200.01200.0120105,000
23 Sept 20210.01200.01200.01200.01200.0120-
22 Sept 20210.01200.01500.01200.01500.015015,000
21 Sept 20210.01150.01450.01150.01150.01155,000
20 Sept 20210.01150.01150.01150.01150.011550,000
17 Sept 20210.01200.01200.01200.01200.0120-
16 Sept 20210.01400.01400.01100.01100.0110200,000
15 Sept 20210.01400.01400.01400.01400.0140-
14 Sept 20210.01400.01400.01400.01400.0140-
13 Sept 20210.01400.01450.01400.01450.014525,785
10 Sept 20210.01400.01400.01400.01400.0140-
09 Sept 20210.01400.01400.01400.01400.0140-
08 Sept 20210.01400.01400.01400.01400.0140-
07 Sept 20210.01400.01450.01400.01400.014010,654
06 Sept 20210.01300.01300.01300.01300.0130-
03 Sept 20210.01150.01150.01150.01150.0115-
02 Sept 20210.01100.01100.01100.01100.0110-
01 Sept 20210.00950.00950.00950.00950.0095-
31 Aug 20210.00950.00950.00950.00950.0095-
30 Aug 20210.01050.01100.01050.01050.0105210,000
27 Aug 20210.00900.00900.00750.00750.0075-
26 Aug 20210.00900.01050.00900.01050.0105123,250
25 Aug 20210.00850.00850.00850.00850.00855,000
24 Aug 20210.00800.00800.00800.00800.0080-
23 Aug 20210.00850.00850.00850.00850.0085-
20 Aug 20210.00750.00750.00750.00750.0075-
19 Aug 20210.00850.00850.00850.00850.0085-
18 Aug 20210.00900.00900.00900.00900.0090-
17 Aug 20210.00850.00850.00850.00850.0085-
16 Aug 20210.00900.00900.00900.00900.0090-
13 Aug 20210.00850.00850.00850.00850.00854,000
12 Aug 20210.00850.01150.00850.01150.011515,000
11 Aug 20210.00800.00800.00800.00800.0080-
10 Aug 20210.00850.00850.00850.00850.0085-
09 Aug 20210.00800.00800.00800.00800.0080-
06 Aug 20210.00800.01100.00800.01100.011010,181
05 Aug 20210.00850.00850.00850.00850.0085-
04 Aug 20210.00850.00850.00850.00850.0085-
03 Aug 20210.00800.00800.00800.00800.0080-
02 Aug 20210.00850.00850.00850.00850.008550,000
30 Jul 20210.00900.00900.00900.00900.0090-
29 Jul 20210.01250.01250.00850.00850.0085120
28 Jul 20210.00850.00850.00850.00850.0085-
27 Jul 20210.00900.00900.00900.00900.0090-
26 Jul 20210.01000.01300.01000.01300.013040,000
23 Jul 20210.01050.01050.01050.01050.0105-
22 Jul 20210.00900.00900.00900.00900.0090-
21 Jul 20210.00850.00850.00850.00850.0085-
20 Jul 20210.00850.00850.00850.00850.0085100,000
19 Jul 20210.00900.00900.00900.00900.0090110,000
16 Jul 20210.00900.00900.00900.00900.0090-
15 Jul 20210.00950.00950.00900.00900.0090-
14 Jul 20210.00950.00950.00950.00950.0095-
13 Jul 20210.00950.01000.00950.01000.0100-
12 Jul 20210.00900.00900.00850.00850.0085-
09 Jul 20210.00900.01200.00900.00950.009510,000
08 Jul 20210.00950.00950.00900.00900.0090-
07 Jul 20210.00950.00950.00950.00950.0095-
06 Jul 20210.00950.00950.00950.00950.0095-
05 Jul 20210.00950.00950.00950.00950.0095-
02 Jul 20210.00950.00950.00950.00950.0095-
01 Jul 20210.00950.00950.00950.00950.0095-
30 Jun 20210.00950.00950.00950.00950.0095-
29 Jun 20210.00950.00950.00950.00950.0095-
28 Jun 20210.00950.00950.00950.00950.0095-
25 Jun 20210.00950.01250.00950.01250.012560,000
24 Jun 20210.00950.01250.00950.01250.012520,000
23 Jun 20210.01000.01300.01000.01000.010020,000
22 Jun 20210.01000.01000.01000.01000.0100-
21 Jun 20210.01100.01100.01100.01100.0110-
18 Jun 20210.01100.01100.01100.01100.0110-
17 Jun 20210.01000.01150.01000.01150.011520,000
16 Jun 20210.01050.01050.01000.01000.0100-
15 Jun 20210.01150.01150.01100.01100.01106,000
14 Jun 20210.01150.01150.01150.01150.0115-
11 Jun 20210.01150.01150.01150.01150.0115-
10 Jun 20210.01200.01200.01200.01200.0120-
09 Jun 20210.01550.01550.01250.01450.014523,000
08 Jun 20210.01250.01550.01100.01400.01401,052,000
07 Jun 20210.01150.01150.01150.01150.0115-
04 Jun 20210.01200.01200.01200.01200.0120-
03 Jun 20210.01200.01200.01200.01200.0120-
02 Jun 20210.01200.01500.01200.01200.0120110,000
01 Jun 20210.01100.01400.01100.01100.011066,000
31 May 20210.01150.01150.01150.01150.0115-
28 May 20210.01200.01200.01200.01200.0120-
27 May 20210.01150.01150.01150.01150.0115-
26 May 20210.01200.01200.01200.01200.0120-
25 May 20210.01300.01550.01300.01500.0150279,236
21 May 20210.01150.01150.01150.01150.0115-
20 May 20210.01150.01150.01150.01150.0115-
19 May 20210.01150.01150.01150.01150.0115-
18 May 20210.01150.01150.01150.01150.0115-
17 May 20210.01150.01150.01150.01150.0115-
14 May 20210.01150.01150.01150.01150.0115-
13 May 20210.01150.01150.01150.01150.0115-
12 May 20210.01300.01300.01150.01150.0115684,207
11 May 20210.01300.01350.01300.01300.0130231,221
10 May 20210.01200.01500.01200.01400.0140160,000
07 May 20210.01150.01500.01150.01200.012020,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...