UK markets open in 4 hours 5 minutes

Elmos Semiconductor AG (ELG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
75.60-2.30 (-2.95%)
At close: 05:20PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202478.2077.8075.6075.6075.6058
30 Apr 202478.2079.4077.9077.9077.90600
29 Apr 202478.2078.2077.9078.1078.10-
26 Apr 202476.1078.1076.1078.1078.10-
25 Apr 202473.1076.5072.6076.5076.50140
24 Apr 202470.7074.1070.7074.1074.1015
23 Apr 202467.0069.5067.0068.9068.9010
22 Apr 202468.6069.0067.2067.3067.30200
19 Apr 202470.1071.1068.1068.1068.10245
18 Apr 202473.8073.8071.7071.7071.70-
17 Apr 202473.5074.2073.2073.6073.60152
16 Apr 202474.4074.4073.5073.5073.50-
15 Apr 202479.0080.1074.7074.7074.7042
12 Apr 202479.1080.3079.1080.0080.00-
11 Apr 202479.1081.0079.1079.6079.60658
10 Apr 202479.0080.5078.2080.5080.50166
09 Apr 202474.9078.8074.9078.6078.60243
08 Apr 202472.1075.7072.1075.7075.7030
05 Apr 202472.2072.5072.1072.5072.50-
04 Apr 202472.2073.0072.2073.0073.001
03 Apr 202471.5072.8071.5072.7072.70-
02 Apr 202474.4074.7072.1072.1072.10270
28 Mar 202473.1074.0072.9073.6073.60132
27 Mar 202471.6073.1071.5073.1073.10-
26 Mar 202472.0072.1072.0072.0072.00-
25 Mar 202474.3074.3071.5072.3072.3025
22 Mar 202473.0073.9073.0073.9073.9015
21 Mar 202472.1073.2072.0073.2073.20350
20 Mar 202471.1071.7070.7071.7071.7050
19 Mar 202473.9074.4071.3071.3071.30-
18 Mar 202473.0074.4073.0074.4074.40-
15 Mar 202473.4074.0073.4074.0074.0070
14 Mar 202474.0074.5073.7074.0074.005
13 Mar 202475.6075.7073.8074.0074.00212
12 Mar 202472.8074.5072.8074.5074.5037
11 Mar 202473.3073.6072.1073.6073.60-
08 Mar 202474.5074.5073.9073.9073.90-
07 Mar 202473.2074.1072.9073.8073.80180
06 Mar 202472.8073.5072.5073.5073.5010
05 Mar 202473.4073.4073.0073.0073.00112
04 Mar 202472.5073.6072.5072.9072.907
01 Mar 202473.3073.3072.6072.9072.9075
29 Feb 202471.4073.0070.9072.6072.60293
28 Feb 202473.9074.4071.2071.2071.20220
27 Feb 202473.0073.5073.0073.5073.5040
26 Feb 202471.4072.1070.8072.1072.10145
23 Feb 202471.2071.2070.5071.1071.1029
22 Feb 202471.1072.4070.9070.9070.90278
21 Feb 202469.1070.7069.1070.4070.4039
20 Feb 202471.1071.7069.4069.4069.40-
19 Feb 202471.3071.3069.4070.3070.30325
16 Feb 202473.9073.9070.8071.6071.602
15 Feb 202472.1075.0071.5073.6073.601,030
14 Feb 202466.1066.5065.9066.5066.505
13 Feb 202468.5068.5066.2066.7066.7080
12 Feb 202469.5069.5068.0068.4068.40217
09 Feb 202466.5070.0066.5069.0069.00333
08 Feb 202465.0066.3064.3066.3066.30520
07 Feb 202463.3064.2062.8064.2064.20200
06 Feb 202463.8063.8063.0063.3063.30-
05 Feb 202464.1064.6064.1064.5064.50-
02 Feb 202465.9065.9064.3064.3064.3050
01 Feb 202464.6066.3064.6065.6065.60100
31 Jan 202464.6065.3064.6065.3065.30-
30 Jan 202462.8065.2062.8065.2065.2050
29 Jan 202463.1064.1062.3062.9062.90258
26 Jan 202465.5065.5063.5063.5063.50-
25 Jan 202467.6067.6065.8065.9065.90210
24 Jan 202467.4068.2066.3068.1068.10120
23 Jan 202467.6067.8067.3067.3067.3050
22 Jan 202467.7068.1067.3067.7067.7079
19 Jan 202466.1067.5065.1067.4067.40164
18 Jan 202462.3063.6062.3063.6063.60-
17 Jan 202465.1065.7062.9062.9062.90190
16 Jan 202466.2066.4066.1066.3066.30-
15 Jan 202467.5068.0067.1067.1067.10150
12 Jan 202466.2067.3066.1067.3067.30-
11 Jan 202467.3068.0066.3066.3066.30-
10 Jan 202467.8068.4067.4067.4067.40270
09 Jan 202469.4069.4067.7067.8067.8025
08 Jan 202468.7068.7068.1068.6068.606
05 Jan 202468.4068.6068.3068.3068.301
04 Jan 202468.9069.2068.7068.7068.7020
03 Jan 202470.6070.8068.9069.0069.00121
02 Jan 202474.1074.4071.0071.1071.10131
29 Dec 202374.0074.0073.4073.4073.40-
28 Dec 202374.6074.6073.5074.5074.5075
27 Dec 202374.4074.8073.9074.4074.40350
22 Dec 202374.5074.8074.4074.4074.40-
21 Dec 202373.6074.9073.6074.7074.7010
20 Dec 202374.4074.8073.8074.8074.8012
19 Dec 202372.1074.7072.1074.7074.70-
18 Dec 202375.6075.6073.2073.2073.20-
15 Dec 202374.6075.9074.6075.9075.90-
14 Dec 202375.1075.1074.3074.7074.70-
13 Dec 202374.3075.0074.3074.5074.50-
12 Dec 202376.1076.4074.5074.5074.50-
11 Dec 202377.0077.0075.5076.4076.40280
08 Dec 202377.7077.9077.3077.3077.30-
07 Dec 202377.6078.1077.1078.1078.1015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...