ELG.F - Elmos Semiconductor AG

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2020------
08 Apr 2020------
07 Apr 202019.8219.8218.4418.4418.4450
06 Apr 202018.8419.1018.7818.7818.783,000
03 Apr 202017.7418.6417.7418.6418.64-
02 Apr 202018.0018.1817.8217.8217.8290
01 Apr 202018.4218.9418.4018.4218.42109
31 Mar 202018.4819.3618.4819.0419.04500
30 Mar 202017.5218.6817.5218.6818.68-
27 Mar 202016.1217.4016.0417.3617.36474
26 Mar 202017.2817.9017.2817.4017.40420
25 Mar 202017.7618.5017.3617.5417.541,880
24 Mar 202017.8017.8017.0017.0217.021,000
23 Mar 202016.5216.6816.4416.6616.66525
20 Mar 202017.3417.6616.5416.8616.86120
19 Mar 202016.4017.0816.4017.0817.08-
18 Mar 202016.5617.0816.2216.2216.22-
17 Mar 202016.8617.3216.8617.2617.2695
16 Mar 202018.1818.1816.5616.5616.56-
13 Mar 202019.5019.5018.6418.6418.6454
12 Mar 202018.5618.6218.4818.6218.62200
11 Mar 202019.3819.6419.1019.6419.64500
10 Mar 202019.1419.2019.1419.1419.14300
09 Mar 202019.0019.0018.6618.9418.94950
06 Mar 202020.0020.1018.6618.9618.96515
05 Mar 202021.0521.1020.5020.5020.50536
04 Mar 202021.4521.7521.0021.0021.00410
03 Mar 202021.0021.8521.0021.7021.70450
02 Mar 202021.8022.0521.0021.3021.301,575
28 Feb 202021.7521.7520.5021.2521.25525
27 Feb 202022.4022.4021.4021.7521.751,020
26 Feb 202022.0023.0522.0023.0523.05300
25 Feb 202022.9023.0022.3522.3522.35899
24 Feb 202022.6522.9022.4022.4022.40150
21 Feb 202024.6024.6024.0024.1024.10400
20 Feb 202024.9024.9524.5524.7024.701,800
19 Feb 202025.0525.2024.9524.9524.95-
18 Feb 202025.5025.5024.7524.8524.852,481
17 Feb 202026.5527.0025.5025.6525.65350
14 Feb 202026.9026.9026.5026.5026.50500
13 Feb 202027.3027.4526.9026.9026.90-
12 Feb 202027.3527.5026.9026.9026.90-
11 Feb 202027.3527.3527.2527.3027.30150
10 Feb 202028.3528.3527.5027.5027.50-
07 Feb 202028.3028.3028.0028.2528.2520
06 Feb 202028.0528.2028.0528.1028.10-
05 Feb 202027.4527.8027.1027.7527.75125
04 Feb 202026.5527.5526.5527.5527.55-
03 Feb 202027.8028.0526.4026.7026.70500
31 Jan 202028.2028.2027.9527.9527.95-
30 Jan 202027.9528.1027.9528.1028.10-
29 Jan 202027.8528.0027.8528.0028.00-
28 Jan 202027.8528.1027.6028.1028.10200
27 Jan 202028.9028.9027.8027.9527.95-
24 Jan 202029.0529.5529.0529.5529.55-
23 Jan 202029.3029.3029.2029.2029.20-
22 Jan 202029.4529.4529.0029.1529.151,300
21 Jan 202029.3029.3528.9029.3529.35-
20 Jan 202028.8029.3028.8029.3029.302
17 Jan 202028.6528.9528.6528.7528.75-
16 Jan 202029.0529.5028.6528.6528.65125
15 Jan 202029.4029.4029.1029.1029.10-
14 Jan 202029.1029.3028.8529.3029.30-
13 Jan 202029.4529.4528.8028.8028.8050
10 Jan 202029.9530.1029.4029.4029.40-
09 Jan 202031.0532.0530.1030.1030.10300
08 Jan 202028.4031.2528.4031.2531.25-
07 Jan 202028.4028.8528.4028.8528.85400
06 Jan 202028.8028.8027.8528.4028.40200
03 Jan 202029.3029.3029.1529.2529.25-
02 Jan 202028.6529.5528.3529.5529.5530
30 Dec 201928.7028.7028.6528.6528.65230
27 Dec 201927.9528.8027.9528.8028.80125
23 Dec 201928.3528.6528.3528.4028.40-
20 Dec 201928.4528.6028.4528.6028.60200
19 Dec 201928.5528.6028.5028.5528.55300
18 Dec 201928.6028.7028.4528.7028.70-
17 Dec 201928.9528.9528.6528.6528.65-
16 Dec 201928.7028.8028.6028.8028.80150
13 Dec 201927.8528.6527.8528.6528.65300
12 Dec 201927.4028.0527.2528.0528.05-
11 Dec 201927.5527.9027.4027.4027.40-
10 Dec 201927.8027.8027.5527.7527.75-
09 Dec 201928.8528.8527.5027.8527.85310
06 Dec 201928.6528.8528.6528.6528.65-
05 Dec 201929.0529.0528.5529.0029.00-
04 Dec 201928.7029.0028.5529.0029.00-
03 Dec 201928.5528.7028.2528.2528.25-
02 Dec 201928.5028.7028.5028.7028.70-
29 Nov 201928.2528.6528.2028.6528.65-
28 Nov 201928.7528.7528.2028.3528.35150
27 Nov 201928.6528.6528.5528.5528.55-
26 Nov 201929.0029.0028.5528.6028.60-
25 Nov 201928.5029.0028.5029.0029.00-
22 Nov 201927.3528.2527.3527.8027.80-
21 Nov 201927.6527.8527.5027.5027.5010
20 Nov 201927.9527.9527.8527.9027.90-
19 Nov 201928.0528.3528.0028.3528.3570
18 Nov 201929.1529.2027.4028.1028.101,850
15 Nov 201929.0029.3529.0029.3029.3085
*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