UK Markets open in 2 hrs 29 mins

Elmos Semiconductor AG (ELG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
32.10-1.20 (-3.60%)
At close: 5:20PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2021------
15 Jan 202132.9032.9032.1032.1032.10250
14 Jan 202130.0033.3030.0033.3033.30835
13 Jan 202129.3030.2029.3030.2030.2050
12 Jan 202129.1030.0029.1029.4029.40225
11 Jan 202128.7529.3028.7529.3029.30-
08 Jan 202128.1529.1028.1528.9528.951,254
07 Jan 202128.4528.6528.3528.3528.35200
06 Jan 202127.1528.3027.0528.2528.25647
05 Jan 202127.2527.5026.9527.1027.10200
04 Jan 202127.1027.5027.0527.0527.051,106
30 Dec 202027.0527.2027.0527.2027.20150
29 Dec 202027.0527.3027.0527.3027.30-
28 Dec 202027.1527.2026.7527.2027.20550
23 Dec 202026.7027.0526.7027.0527.05-
22 Dec 202026.9527.0026.7527.0027.00-
21 Dec 202027.4027.4026.6526.8526.85-
18 Dec 202027.1027.2027.1027.2027.20-
17 Dec 202027.1527.6526.9527.2027.2055
16 Dec 202026.0027.5526.0027.0027.00450
15 Dec 202025.7026.6525.7026.6526.65-
14 Dec 202025.9526.0525.9026.0526.0560
11 Dec 202025.7026.1025.6525.7525.751,144
10 Dec 202026.4526.4525.4525.9025.90500
09 Dec 202026.4026.7026.2526.6026.60233
08 Dec 202026.6026.9526.5526.5526.55140
07 Dec 202026.8527.8026.6526.9526.95988
04 Dec 202026.1527.6026.1527.6027.60-
03 Dec 202026.4526.5526.3026.5026.50-
02 Dec 202027.3027.3025.9526.5526.55350
01 Dec 202026.5027.6026.5027.6027.60100
30 Nov 202027.2027.5027.2027.2527.2540
27 Nov 202026.3527.3526.3527.2527.252,180
26 Nov 202026.3026.8526.3026.5026.50500
25 Nov 202026.3026.5526.3026.3526.35-
24 Nov 202025.4026.8525.3526.8526.85250
23 Nov 202024.7025.6024.7025.6025.60350
20 Nov 202024.5024.8024.4524.8024.8074
19 Nov 202024.1524.6024.1524.6024.6090
18 Nov 202024.7524.8024.6024.6024.60-
17 Nov 202024.2025.0524.0524.6524.65100
16 Nov 202024.5524.7024.2024.2024.20210
13 Nov 202023.1524.3523.1524.3024.30105
12 Nov 202023.7523.8523.3523.3523.35150
11 Nov 202024.2524.4524.0024.0524.05297
10 Nov 202022.1525.0022.1024.7024.70368
09 Nov 202022.0522.6521.7522.4022.40440
06 Nov 202021.9021.9521.7021.8021.8010
05 Nov 202021.7522.3021.7521.9521.95-
04 Nov 202020.0020.0019.8019.8019.80200
03 Nov 202019.1219.1418.7218.7218.72200
02 Nov 202018.9019.3218.9019.0619.06172
30 Oct 202018.6818.9618.6618.9218.921,177
29 Oct 202018.2218.8818.2218.8018.80-
28 Oct 202018.3618.5618.3018.5618.56364
27 Oct 202019.3019.3018.2218.5218.52100
26 Oct 202019.5219.5219.2019.2619.26-
23 Oct 202019.8219.8219.5019.7019.70300
22 Oct 202019.9220.0519.8419.8419.84300
21 Oct 202020.3520.4019.9620.1520.15540
20 Oct 202020.8021.0020.5020.5020.50-
19 Oct 202021.5521.8021.1021.1021.10-
16 Oct 202021.3521.7521.3021.7521.75-
15 Oct 202022.5522.5521.4021.4021.401,100
14 Oct 202022.5522.7522.5522.7522.75-
13 Oct 202022.9522.9522.7522.7522.75-
12 Oct 202022.6023.1022.6023.1023.10-
09 Oct 202023.0523.2022.8522.8522.85-
08 Oct 202023.4023.4022.9022.9022.9010
07 Oct 202022.9523.4022.9523.4023.40-
06 Oct 202023.4023.4023.3023.3523.35-
05 Oct 202022.0023.2022.0023.2023.20-
02 Oct 202021.9522.4021.6022.4022.40-
01 Oct 202020.5021.7520.5021.7521.75-
30 Sep 202020.9021.1020.7520.8020.80-
29 Sep 202020.8021.0520.8021.0521.05-
28 Sep 202020.1021.1520.1021.1521.15100
25 Sep 202020.9020.9020.1520.1520.15-
24 Sep 202020.0520.7020.0520.7020.70-
23 Sep 202021.4521.5520.8520.8520.85-
22 Sep 202021.1521.3521.0021.3521.35150
21 Sep 202021.4521.4521.2021.2021.20-
18 Sep 2020------
17 Sep 202022.1522.4522.1022.1522.15100
16 Sep 202021.9522.4021.9522.4022.40-
15 Sep 202022.8023.1522.1522.1522.15-
14 Sep 202023.2523.9522.6522.9022.90300
11 Sep 202021.3023.5021.3023.5023.50-
10 Sep 202020.5521.7020.5521.7021.70-
09 Sep 202020.6020.7520.6020.7020.70-
08 Sep 202020.7021.0520.5020.8520.8575
07 Sep 202021.2021.3521.2021.2521.25-
04 Sep 202021.3021.3020.9521.0521.05-
03 Sep 202022.3022.3021.3521.3521.35-
02 Sep 202021.8022.0021.7022.0022.00-
01 Sep 202021.7521.8521.7521.8521.85-
31 Aug 202022.1522.3021.6021.6021.60-
28 Aug 202022.2522.3022.0022.3022.30-
27 Aug 202021.9022.3521.9022.2522.25100
26 Aug 202021.3522.1521.3522.1522.153
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...