Mail

ELG.F - Elmos Semiconductor AG

Frankfurt - Frankfurt Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Apr 2020	-	-	-	-	-	-
08 Apr 2020	-	-	-	-	-	-
07 Apr 2020	19.82	19.82	18.44	18.44	18.44	50
06 Apr 2020	18.84	19.10	18.78	18.78	18.78	3,000
03 Apr 2020	17.74	18.64	17.74	18.64	18.64	-
02 Apr 2020	18.00	18.18	17.82	17.82	17.82	90
01 Apr 2020	18.42	18.94	18.40	18.42	18.42	109
31 Mar 2020	18.48	19.36	18.48	19.04	19.04	500
30 Mar 2020	17.52	18.68	17.52	18.68	18.68	-
27 Mar 2020	16.12	17.40	16.04	17.36	17.36	474
26 Mar 2020	17.28	17.90	17.28	17.40	17.40	420
25 Mar 2020	17.76	18.50	17.36	17.54	17.54	1,880
24 Mar 2020	17.80	17.80	17.00	17.02	17.02	1,000
23 Mar 2020	16.52	16.68	16.44	16.66	16.66	525
20 Mar 2020	17.34	17.66	16.54	16.86	16.86	120
19 Mar 2020	16.40	17.08	16.40	17.08	17.08	-
18 Mar 2020	16.56	17.08	16.22	16.22	16.22	-
17 Mar 2020	16.86	17.32	16.86	17.26	17.26	95
16 Mar 2020	18.18	18.18	16.56	16.56	16.56	-
13 Mar 2020	19.50	19.50	18.64	18.64	18.64	54
12 Mar 2020	18.56	18.62	18.48	18.62	18.62	200
11 Mar 2020	19.38	19.64	19.10	19.64	19.64	500
10 Mar 2020	19.14	19.20	19.14	19.14	19.14	300
09 Mar 2020	19.00	19.00	18.66	18.94	18.94	950
06 Mar 2020	20.00	20.10	18.66	18.96	18.96	515
05 Mar 2020	21.05	21.10	20.50	20.50	20.50	536
04 Mar 2020	21.45	21.75	21.00	21.00	21.00	410
03 Mar 2020	21.00	21.85	21.00	21.70	21.70	450
02 Mar 2020	21.80	22.05	21.00	21.30	21.30	1,575
28 Feb 2020	21.75	21.75	20.50	21.25	21.25	525
27 Feb 2020	22.40	22.40	21.40	21.75	21.75	1,020
26 Feb 2020	22.00	23.05	22.00	23.05	23.05	300
25 Feb 2020	22.90	23.00	22.35	22.35	22.35	899
24 Feb 2020	22.65	22.90	22.40	22.40	22.40	150
21 Feb 2020	24.60	24.60	24.00	24.10	24.10	400
20 Feb 2020	24.90	24.95	24.55	24.70	24.70	1,800
19 Feb 2020	25.05	25.20	24.95	24.95	24.95	-
18 Feb 2020	25.50	25.50	24.75	24.85	24.85	2,481
17 Feb 2020	26.55	27.00	25.50	25.65	25.65	350
14 Feb 2020	26.90	26.90	26.50	26.50	26.50	500
13 Feb 2020	27.30	27.45	26.90	26.90	26.90	-
12 Feb 2020	27.35	27.50	26.90	26.90	26.90	-
11 Feb 2020	27.35	27.35	27.25	27.30	27.30	150
10 Feb 2020	28.35	28.35	27.50	27.50	27.50	-
07 Feb 2020	28.30	28.30	28.00	28.25	28.25	20
06 Feb 2020	28.05	28.20	28.05	28.10	28.10	-
05 Feb 2020	27.45	27.80	27.10	27.75	27.75	125
04 Feb 2020	26.55	27.55	26.55	27.55	27.55	-
03 Feb 2020	27.80	28.05	26.40	26.70	26.70	500
31 Jan 2020	28.20	28.20	27.95	27.95	27.95	-
30 Jan 2020	27.95	28.10	27.95	28.10	28.10	-
29 Jan 2020	27.85	28.00	27.85	28.00	28.00	-
28 Jan 2020	27.85	28.10	27.60	28.10	28.10	200
27 Jan 2020	28.90	28.90	27.80	27.95	27.95	-
24 Jan 2020	29.05	29.55	29.05	29.55	29.55	-
23 Jan 2020	29.30	29.30	29.20	29.20	29.20	-
22 Jan 2020	29.45	29.45	29.00	29.15	29.15	1,300
21 Jan 2020	29.30	29.35	28.90	29.35	29.35	-
20 Jan 2020	28.80	29.30	28.80	29.30	29.30	2
17 Jan 2020	28.65	28.95	28.65	28.75	28.75	-
16 Jan 2020	29.05	29.50	28.65	28.65	28.65	125
15 Jan 2020	29.40	29.40	29.10	29.10	29.10	-
14 Jan 2020	29.10	29.30	28.85	29.30	29.30	-
13 Jan 2020	29.45	29.45	28.80	28.80	28.80	50
10 Jan 2020	29.95	30.10	29.40	29.40	29.40	-
09 Jan 2020	31.05	32.05	30.10	30.10	30.10	300
08 Jan 2020	28.40	31.25	28.40	31.25	31.25	-
07 Jan 2020	28.40	28.85	28.40	28.85	28.85	400
06 Jan 2020	28.80	28.80	27.85	28.40	28.40	200
03 Jan 2020	29.30	29.30	29.15	29.25	29.25	-
02 Jan 2020	28.65	29.55	28.35	29.55	29.55	30
30 Dec 2019	28.70	28.70	28.65	28.65	28.65	230
27 Dec 2019	27.95	28.80	27.95	28.80	28.80	125
23 Dec 2019	28.35	28.65	28.35	28.40	28.40	-
20 Dec 2019	28.45	28.60	28.45	28.60	28.60	200
19 Dec 2019	28.55	28.60	28.50	28.55	28.55	300
18 Dec 2019	28.60	28.70	28.45	28.70	28.70	-
17 Dec 2019	28.95	28.95	28.65	28.65	28.65	-
16 Dec 2019	28.70	28.80	28.60	28.80	28.80	150
13 Dec 2019	27.85	28.65	27.85	28.65	28.65	300
12 Dec 2019	27.40	28.05	27.25	28.05	28.05	-
11 Dec 2019	27.55	27.90	27.40	27.40	27.40	-
10 Dec 2019	27.80	27.80	27.55	27.75	27.75	-
09 Dec 2019	28.85	28.85	27.50	27.85	27.85	310
06 Dec 2019	28.65	28.85	28.65	28.65	28.65	-
05 Dec 2019	29.05	29.05	28.55	29.00	29.00	-
04 Dec 2019	28.70	29.00	28.55	29.00	29.00	-
03 Dec 2019	28.55	28.70	28.25	28.25	28.25	-
02 Dec 2019	28.50	28.70	28.50	28.70	28.70	-
29 Nov 2019	28.25	28.65	28.20	28.65	28.65	-
28 Nov 2019	28.75	28.75	28.20	28.35	28.35	150
27 Nov 2019	28.65	28.65	28.55	28.55	28.55	-
26 Nov 2019	29.00	29.00	28.55	28.60	28.60	-
25 Nov 2019	28.50	29.00	28.50	29.00	29.00	-
22 Nov 2019	27.35	28.25	27.35	27.80	27.80	-
21 Nov 2019	27.65	27.85	27.50	27.50	27.50	10
20 Nov 2019	27.95	27.95	27.85	27.90	27.90	-
19 Nov 2019	28.05	28.35	28.00	28.35	28.35	70
18 Nov 2019	29.15	29.20	27.40	28.10	28.10	1,850
15 Nov 2019	29.00	29.35	29.00	29.30	29.30	85
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more