UK markets closed

elumeo SE (ELB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.22000.0000 (0.00%)
At close: 09:55PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.18002.24002.18002.22002.2200-
02 May 20242.18002.24002.18002.22002.2200-
30 Apr 20242.22002.24002.18002.22002.2200-
29 Apr 20242.16002.28002.16002.26002.2600-
26 Apr 20242.12002.32002.12002.32002.3200100
25 Apr 20242.10002.18002.10002.16002.1600-
24 Apr 20242.12002.18002.10002.16002.1600-
23 Apr 20242.08002.24002.08002.16002.1600-
22 Apr 20242.08002.16002.08002.14002.1400-
19 Apr 20242.10002.16002.08002.16002.1600-
18 Apr 20242.08002.16002.08002.16002.1600-
17 Apr 20242.08002.14002.08002.12002.1200-
16 Apr 20242.18002.28002.08002.16002.1600-
15 Apr 20242.20002.28002.18002.20002.2000-
12 Apr 20242.16002.30002.16002.28002.2800-
11 Apr 20242.24002.30002.22002.22002.2200-
10 Apr 20242.24002.32002.24002.30002.3000-
09 Apr 20242.20002.32002.20002.32002.3200-
08 Apr 20242.22002.30002.22002.28002.2800-
05 Apr 20242.22002.28002.22002.24002.2400-
04 Apr 20242.18002.28002.18002.22002.2200-
03 Apr 20242.20002.26002.20002.22002.2200-
02 Apr 20242.20002.28002.20002.28002.2800-
28 Mar 20242.20002.28002.20002.28002.2800-
27 Mar 20242.26002.32002.20002.28002.2800-
26 Mar 20242.18002.32002.18002.32002.3200-
25 Mar 20242.22002.28002.22002.26002.2600-
22 Mar 20242.24002.30002.22002.22002.2200-
21 Mar 20242.24002.34002.24002.32002.3200-
20 Mar 20242.34002.40002.34002.34002.3400-
19 Mar 20242.36002.40002.36002.40002.4000-
18 Mar 20242.32002.42002.30002.40002.4000-
15 Mar 20242.34002.40002.34002.40002.4000-
14 Mar 20242.30002.40002.30002.40002.4000-
13 Mar 20242.32002.38002.32002.38002.3800-
12 Mar 20242.20002.38002.20002.38002.38003,400
11 Mar 20242.30002.38002.30002.38002.3800-
08 Mar 20242.32002.38002.32002.38002.3800-
07 Mar 20242.30002.38002.30002.38002.380030
06 Mar 20242.36002.42002.32002.38002.380030
05 Mar 20242.36002.46002.36002.46002.4600-
04 Mar 20242.38002.46002.38002.44002.4400-
01 Mar 20242.44002.54002.42002.46002.4600-
29 Feb 20242.48002.54002.48002.54002.5400-
28 Feb 20242.48002.58002.48002.58002.5800-
27 Feb 20242.56002.62002.52002.54002.5400-
26 Feb 20242.54002.64002.54002.62002.6200-
23 Feb 20242.56002.62002.56002.62002.6200-
22 Feb 20242.54002.64002.54002.64002.6400-
21 Feb 20242.56002.62002.56002.62002.6200-
20 Feb 20242.56002.62002.56002.62002.6200-
19 Feb 20242.64002.72002.64002.64002.6400-
16 Feb 20242.64002.70002.64002.66002.6600-
15 Feb 20242.74002.80002.64002.74002.7400-
14 Feb 20242.64002.82002.64002.80002.8000-
13 Feb 20242.76002.76002.68002.68002.6800-
12 Feb 20242.58002.76002.58002.76002.76001,800
09 Feb 20242.60002.64002.60002.64002.6400-
08 Feb 20242.62002.66002.62002.64002.6400-
07 Feb 20242.52002.64002.52002.64002.6400-
06 Feb 20242.58002.66002.58002.64002.6400-
05 Feb 20242.50002.66002.50002.64002.6400-
02 Feb 20242.46002.66002.46002.66002.6600-
01 Feb 20242.46002.56002.46002.56002.5600-
31 Jan 20242.44002.54002.36002.52002.5200-
30 Jan 20242.42002.52002.36002.44002.4400-
29 Jan 20242.48002.66002.36002.36002.3600-
26 Jan 20242.48002.54002.48002.54002.5400-
25 Jan 20242.48002.64002.48002.54002.5400-
24 Jan 20242.54002.56002.54002.54002.5400-
23 Jan 20242.48002.56002.48002.56002.5600-
22 Jan 20242.50002.56002.50002.54002.5400-
19 Jan 20242.64002.64002.52002.58002.5800-
18 Jan 20242.46002.64002.46002.64002.6400-
17 Jan 20242.64002.64002.50002.56002.5600-
16 Jan 20242.54002.64002.46002.64002.6400-
15 Jan 20242.60002.60002.58002.58002.5800-
12 Jan 20242.54002.60002.54002.60002.6000-
11 Jan 20242.54002.62002.54002.62002.6200-
10 Jan 20242.54002.60002.54002.60002.6000-
09 Jan 20242.52002.60002.52002.60002.6000-
08 Jan 20242.52002.58002.52002.58002.5800-
05 Jan 20242.60002.60002.60002.60002.6000-
04 Jan 20242.60002.60002.60002.60002.6000-
03 Jan 20242.60002.62002.60002.60002.6000-
02 Jan 20242.62002.66002.60002.60002.6000-
29 Dec 20232.54002.62002.54002.62002.6200-
28 Dec 20232.84002.88002.60002.60002.6000-
27 Dec 20232.94002.96002.88002.88002.88001,000
22 Dec 20232.84002.98002.84002.96002.9600-
21 Dec 20232.86002.92002.86002.88002.8800-
20 Dec 20232.74002.92002.74002.86002.8600-
19 Dec 20232.98002.98002.84002.84002.8400-
18 Dec 20232.66002.96002.66002.94002.94001,300
15 Dec 20232.68002.72002.68002.72002.7200-
14 Dec 20232.72002.78002.72002.72002.7200-
13 Dec 20232.70002.80002.70002.78002.7800-
12 Dec 20232.64002.76002.64002.76002.7600-
11 Dec 20232.74002.74002.70002.72002.7200-
08 Dec 20232.64002.80002.64002.76002.7600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...