UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.03 +0.77 (+0.98%) GOLD FUTURES
2,342.50 -32.50 (-1.37%) DOW
39,438.09 -74.75 (-0.19%) Bitcoin GBP
49,941.64 +883.45 (+1.80%)
Elmos Semiconductor AG (ELG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 75.70 | 77.70 | 75.70 | 77.70 | 77.70 | 14,521 |
| 10 May 2024 | 77.10 | 77.50 | 75.80 | 76.00 | 76.00 | 7,910 |
| 09 May 2024 | 77.30 | 78.70 | 76.00 | 77.10 | 77.10 | 9,535 |
| 08 May 2024 | 81.80 | 81.90 | 77.20 | 77.20 | 77.20 | 23,640 |
| 07 May 2024 | 76.20 | 82.20 | 76.20 | 82.20 | 82.20 | 36,652 |
| 06 May 2024 | 75.50 | 76.90 | 75.40 | 76.20 | 76.20 | 10,172 |
| 03 May 2024 | 75.70 | 76.80 | 74.10 | 75.00 | 75.00 | 15,149 |
| 02 May 2024 | 77.80 | 78.00 | 75.20 | 75.20 | 75.20 | 23,058 |
| 30 Apr 2024 | 78.70 | 79.60 | 78.00 | 78.00 | 78.00 | 24,804 |
| 29 Apr 2024 | 78.50 | 79.50 | 77.50 | 78.90 | 78.90 | 16,464 |
| 26 Apr 2024 | 76.50 | 78.40 | 76.50 | 78.40 | 78.40 | 13,177 |
| 25 Apr 2024 | 72.60 | 77.30 | 72.50 | 76.70 | 76.70 | 40,607 |
| 24 Apr 2024 | 71.70 | 75.20 | 71.70 | 73.90 | 73.90 | 25,232 |
| 23 Apr 2024 | 67.80 | 69.40 | 67.20 | 69.40 | 69.40 | 19,433 |
| 22 Apr 2024 | 69.00 | 69.20 | 67.30 | 67.40 | 67.40 | 13,620 |
| 19 Apr 2024 | 71.60 | 71.60 | 69.10 | 69.10 | 69.10 | 10,934 |
| 18 Apr 2024 | 74.20 | 74.20 | 71.50 | 71.60 | 71.60 | 16,632 |
| 17 Apr 2024 | 73.90 | 75.00 | 73.10 | 73.90 | 73.90 | 9,334 |
| 16 Apr 2024 | 74.00 | 74.40 | 73.00 | 74.10 | 74.10 | 22,766 |
| 15 Apr 2024 | 79.40 | 79.40 | 74.90 | 75.20 | 75.20 | 22,179 |
| 12 Apr 2024 | 80.30 | 81.20 | 79.70 | 79.70 | 79.70 | 16,359 |
| 11 Apr 2024 | 80.00 | 81.10 | 78.80 | 79.30 | 79.30 | 19,171 |
| 10 Apr 2024 | 79.00 | 80.10 | 77.50 | 80.00 | 80.00 | 38,404 |
| 09 Apr 2024 | 76.10 | 79.40 | 76.10 | 78.50 | 78.50 | 37,098 |
| 08 Apr 2024 | 72.70 | 76.60 | 72.60 | 75.60 | 75.60 | 38,760 |
| 05 Apr 2024 | 72.00 | 73.30 | 71.90 | 72.50 | 72.50 | 13,025 |
| 04 Apr 2024 | 72.80 | 73.60 | 72.70 | 72.90 | 72.90 | 8,164 |
| 03 Apr 2024 | 71.90 | 73.20 | 71.60 | 72.70 | 72.70 | 9,000 |
| 02 Apr 2024 | 74.20 | 75.30 | 71.90 | 72.00 | 72.00 | 21,760 |
| 28 Mar 2024 | 72.50 | 74.10 | 72.50 | 73.90 | 73.90 | 23,206 |
| 27 Mar 2024 | 71.80 | 73.40 | 71.80 | 73.40 | 73.40 | 13,584 |
| 26 Mar 2024 | 72.50 | 72.70 | 72.00 | 72.00 | 72.00 | 7,634 |
| 25 Mar 2024 | 73.10 | 73.10 | 71.00 | 72.20 | 72.20 | 12,384 |
| 22 Mar 2024 | 73.00 | 73.70 | 72.00 | 73.40 | 73.40 | 14,316 |
| 21 Mar 2024 | 72.10 | 73.50 | 71.70 | 73.50 | 73.50 | 16,679 |
| 20 Mar 2024 | 71.60 | 71.70 | 70.60 | 71.20 | 71.20 | 23,257 |
| 19 Mar 2024 | 74.60 | 74.60 | 69.30 | 71.20 | 71.20 | 19,088 |
| 18 Mar 2024 | 74.00 | 75.00 | 73.80 | 74.50 | 74.50 | 13,228 |
| 15 Mar 2024 | 73.60 | 74.00 | 72.40 | 73.50 | 73.50 | 40,747 |
| 14 Mar 2024 | 74.10 | 74.80 | 73.60 | 73.90 | 73.90 | 18,248 |
| 13 Mar 2024 | 75.20 | 76.00 | 73.80 | 74.00 | 74.00 | 22,119 |
| 12 Mar 2024 | 73.30 | 75.50 | 73.30 | 74.70 | 74.70 | 36,239 |
| 11 Mar 2024 | 72.90 | 73.80 | 72.00 | 73.50 | 73.50 | 34,275 |
| 08 Mar 2024 | 74.30 | 74.30 | 73.00 | 73.70 | 73.70 | 28,997 |
| 07 Mar 2024 | 73.30 | 74.40 | 73.00 | 74.40 | 74.40 | 17,322 |
| 06 Mar 2024 | 72.80 | 74.20 | 72.60 | 73.80 | 73.80 | 14,744 |
| 05 Mar 2024 | 73.00 | 73.80 | 72.60 | 73.20 | 73.20 | 17,782 |
| 04 Mar 2024 | 73.40 | 74.20 | 72.90 | 73.00 | 73.00 | 17,485 |
| 01 Mar 2024 | 73.70 | 73.70 | 71.70 | 73.00 | 73.00 | 18,345 |
| 29 Feb 2024 | 71.50 | 73.50 | 70.70 | 73.20 | 73.20 | 33,572 |
| 28 Feb 2024 | 73.20 | 73.40 | 71.40 | 71.70 | 71.70 | 16,576 |
| 27 Feb 2024 | 73.00 | 74.10 | 72.40 | 73.70 | 73.70 | 17,106 |
| 26 Feb 2024 | 70.90 | 72.90 | 70.90 | 72.90 | 72.90 | 19,276 |
| 23 Feb 2024 | 71.00 | 71.80 | 70.70 | 71.10 | 71.10 | 14,704 |
| 22 Feb 2024 | 72.40 | 73.30 | 70.70 | 71.00 | 71.00 | 21,158 |
| 21 Feb 2024 | 70.30 | 71.30 | 69.60 | 70.30 | 70.30 | 19,602 |
| 20 Feb 2024 | 70.70 | 71.70 | 69.20 | 70.00 | 70.00 | 46,339 |
| 19 Feb 2024 | 70.40 | 70.50 | 69.30 | 70.20 | 70.20 | 15,743 |
| 16 Feb 2024 | 73.60 | 74.40 | 70.80 | 71.30 | 71.30 | 29,898 |
| 15 Feb 2024 | 73.40 | 75.70 | 72.10 | 72.70 | 72.70 | 66,253 |
| 14 Feb 2024 | 66.00 | 67.10 | 65.50 | 66.70 | 66.70 | 29,192 |
| 13 Feb 2024 | 67.90 | 68.10 | 65.10 | 66.30 | 66.30 | 30,658 |
| 12 Feb 2024 | 69.50 | 70.00 | 67.00 | 68.40 | 68.40 | 28,355 |
| 09 Feb 2024 | 68.80 | 69.80 | 68.10 | 69.10 | 69.10 | 34,516 |
| 08 Feb 2024 | 64.40 | 66.60 | 64.40 | 66.60 | 66.60 | 16,191 |
| 07 Feb 2024 | 63.30 | 64.40 | 62.80 | 64.30 | 64.30 | 27,892 |
| 06 Feb 2024 | 63.70 | 64.00 | 62.10 | 63.10 | 63.10 | 30,036 |
| 05 Feb 2024 | 64.20 | 65.20 | 63.80 | 64.50 | 64.50 | 12,561 |
| 02 Feb 2024 | 65.90 | 66.10 | 64.20 | 64.50 | 64.50 | 17,431 |
| 01 Feb 2024 | 65.30 | 66.70 | 65.00 | 65.60 | 65.60 | 24,238 |
| 31 Jan 2024 | 65.10 | 65.80 | 63.90 | 65.00 | 65.00 | 29,597 |
| 30 Jan 2024 | 63.30 | 65.80 | 63.00 | 65.10 | 65.10 | 41,510 |
| 29 Jan 2024 | 63.10 | 63.30 | 62.10 | 62.90 | 62.90 | 36,624 |
| 26 Jan 2024 | 65.20 | 65.30 | 63.00 | 63.30 | 63.30 | 35,903 |
| 25 Jan 2024 | 67.20 | 68.50 | 65.20 | 66.00 | 66.00 | 36,483 |
| 24 Jan 2024 | 67.40 | 68.80 | 65.10 | 68.20 | 68.20 | 46,655 |
| 23 Jan 2024 | 67.90 | 68.10 | 66.30 | 67.10 | 67.10 | 23,910 |
| 22 Jan 2024 | 68.30 | 68.90 | 67.20 | 67.80 | 67.80 | 31,322 |
| 19 Jan 2024 | 66.90 | 68.80 | 66.60 | 67.40 | 67.40 | 23,531 |
| 18 Jan 2024 | 63.40 | 65.70 | 63.40 | 65.30 | 65.30 | 21,048 |
| 17 Jan 2024 | 65.90 | 66.00 | 62.40 | 63.20 | 63.20 | 19,669 |
| 16 Jan 2024 | 66.50 | 67.10 | 66.30 | 66.30 | 66.30 | 11,125 |
| 15 Jan 2024 | 67.80 | 68.10 | 66.70 | 66.90 | 66.90 | 12,608 |
| 12 Jan 2024 | 66.00 | 68.10 | 66.00 | 67.40 | 67.40 | 14,685 |
| 11 Jan 2024 | 67.30 | 68.30 | 66.00 | 66.00 | 66.00 | 14,873 |
| 10 Jan 2024 | 68.00 | 68.80 | 67.00 | 67.10 | 67.10 | 13,439 |
| 09 Jan 2024 | 69.50 | 69.50 | 67.20 | 68.30 | 68.30 | 17,327 |
| 08 Jan 2024 | 68.70 | 69.80 | 68.10 | 69.10 | 69.10 | 26,550 |
| 05 Jan 2024 | 68.80 | 69.10 | 67.30 | 68.20 | 68.20 | 19,664 |
| 04 Jan 2024 | 68.90 | 69.80 | 66.40 | 69.00 | 69.00 | 24,221 |
| 03 Jan 2024 | 71.00 | 71.80 | 68.40 | 69.00 | 69.00 | 28,964 |
| 02 Jan 2024 | 74.40 | 74.40 | 70.70 | 70.90 | 70.90 | 17,850 |
| 29 Dec 2023 | 74.10 | 74.40 | 73.00 | 74.00 | 74.00 | 2,889 |
| 28 Dec 2023 | 75.10 | 75.10 | 73.60 | 74.10 | 74.10 | 3,930 |
| 27 Dec 2023 | 74.00 | 76.00 | 73.70 | 74.70 | 74.70 | 10,434 |
| 22 Dec 2023 | 75.00 | 75.00 | 73.80 | 74.30 | 74.30 | 13,115 |
| 21 Dec 2023 | 74.40 | 75.30 | 74.40 | 74.90 | 74.90 | 13,505 |
| 20 Dec 2023 | 75.00 | 75.10 | 73.50 | 75.00 | 75.00 | 7,815 |
| 19 Dec 2023 | 73.20 | 75.10 | 72.60 | 74.60 | 74.60 | 19,946 |
| 18 Dec 2023 | 76.50 | 76.50 | 73.10 | 73.10 | 73.10 | 7,875 |
| *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.