UK markets open in 1 hour 22 minutes
NIKKEI 225
38,624.10 -8.92 (-0.02%) HANG SENG
18,032.60 -302.72 (-1.65%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,377.00 +8.00 (+0.34%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,991.12 -633.40 (-1.23%)
Elementis PLC (E3E.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 19 Jun 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 18 Jun 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 17 Jun 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 14 Jun 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 13 Jun 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 12 Jun 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 11 Jun 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 10 Jun 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 07 Jun 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 06 Jun 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 05 Jun 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 04 Jun 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 03 Jun 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 31 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 30 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 29 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 28 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 27 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 24 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 23 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 22 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 21 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 20 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 17 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 16 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 15 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 14 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 13 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 10 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 09 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 08 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 07 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 06 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 03 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 02 May 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 02 May 2024 | 0.0165 Dividend | |||||
| 30 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5935 | - |
| 29 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5341 | - |
| 26 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5341 | - |
| 25 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5341 | - |
| 24 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5935 | - |
| 23 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5638 | - |
| 22 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5638 | - |
| 19 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5935 | - |
| 18 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5836 | - |
| 17 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5737 | - |
| 16 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6331 | - |
| 15 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6133 | - |
| 12 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6331 | - |
| 11 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6232 | - |
| 10 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6133 | - |
| 09 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6430 | - |
| 08 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6529 | - |
| 05 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6628 | - |
| 04 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6430 | - |
| 03 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6232 | - |
| 02 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6628 | - |
| 28 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5638 | - |
| 27 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5539 | - |
| 26 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5638 | - |
| 25 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5737 | - |
| 22 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5836 | - |
| 21 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5935 | - |
| 20 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5935 | - |
| 19 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5638 | - |
| 18 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5341 | - |
| 15 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4945 | - |
| 14 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4846 | - |
| 13 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5143 | - |
| 12 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5242 | - |
| 11 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5341 | - |
| 08 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5539 | - |
| 07 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5539 | - |
| 06 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5341 | - |
| 05 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5737 | - |
| 04 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5737 | - |
| 01 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5836 | - |
| 29 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5341 | - |
| 28 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5440 | - |
| 27 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5440 | - |
| 26 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5638 | - |
| 23 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5737 | - |
| 22 Feb 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5539 | - |
| 21 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5242 | - |
| 20 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5440 | - |
| 19 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5737 | - |
| 16 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5341 | - |
| 15 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5440 | - |
| 14 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5440 | - |
| 13 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5341 | - |
| 12 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5737 | 1,555 |
| 09 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5737 | - |
| 08 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5737 | 4,000 |
| 07 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5737 | - |
| 06 Feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5044 | - |
| 05 Feb 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5539 | - |
| 02 Feb 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5539 | - |
| 01 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5935 | - |
| 31 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5935 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.