UK markets closed

Elementos Limited (9EM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0985+0.0030 (+3.14%)
As of 08:13AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.09850.09850.09850.09850.09852,262
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-
29 Jan 20240.04800.04800.04800.04800.0480-
26 Jan 20240.04900.04900.04900.04900.0490-
25 Jan 20240.04850.04850.04850.04850.0485-
24 Jan 20240.04950.04950.04950.04950.0495-
23 Jan 20240.05050.05050.05050.05050.0505-
22 Jan 20240.05100.05100.05050.05050.05059
19 Jan 20240.05050.05050.05050.05050.0505-
18 Jan 20240.05000.05000.05000.05000.0500-
17 Jan 20240.05050.05050.05050.05050.0505-
16 Jan 20240.03600.03600.03600.03600.0360-
15 Jan 20240.03700.03700.03700.03700.0370-
12 Jan 20240.03700.03700.03700.03700.0370-
11 Jan 20240.05500.05500.05500.05500.0550-
10 Jan 20240.05500.05500.03900.03900.0390-
09 Jan 20240.05300.05300.05300.05300.0530-
08 Jan 20240.05500.05550.05500.05550.05551
05 Jan 20240.05500.05500.05500.05500.0550-
04 Jan 20240.05800.05800.05800.05800.0580-
03 Jan 20240.05550.05550.05550.05550.0555-
02 Jan 20240.06100.06100.06100.06100.0610-
29 Dec 20230.06100.06100.06100.06100.0610-
28 Dec 20230.06050.06050.06050.06050.0605-
27 Dec 20230.05550.05550.05550.05550.0555-
22 Dec 20230.06350.06350.06350.06350.0635-
21 Dec 20230.06650.06650.06650.06650.06654,040
20 Dec 20230.06650.06650.06650.06650.0665-
19 Dec 20230.06050.06050.06050.06050.0605-
18 Dec 20230.05550.05550.05500.05500.0550685
15 Dec 20230.05450.05450.05450.05450.0545-
14 Dec 20230.05500.05500.05450.05450.0545-
13 Dec 20230.05450.05450.05450.05450.0545-
12 Dec 20230.05750.05750.05750.05750.0575-
11 Dec 20230.05150.05150.05150.05150.0515-
08 Dec 20230.04950.04950.04950.04950.0495-
07 Dec 20230.04900.04900.04900.04900.0490-
06 Dec 20230.06000.06000.06000.06000.0600-
05 Dec 20230.05700.05700.05700.05700.0570-
04 Dec 20230.05750.05750.05750.05750.0575-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...