UK Markets closed

Elmos Semiconductor AG (ELG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
21.10-0.05 (-0.24%)
At close: 5:26PM CEST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 202021.3021.3021.0521.1021.10350
06 Aug 202021.6021.6021.1021.1521.151,700
05 Aug 202021.1521.4521.1521.4521.45100
04 Aug 202021.2021.2020.8021.1021.10369
03 Aug 202022.0022.0021.2021.3021.30288
31 Jul 202020.8021.2520.8021.2521.25-
30 Jul 202021.2021.3020.5020.6520.65100
29 Jul 202021.1021.1520.9521.0021.00386
28 Jul 202022.3022.3021.3021.3521.35252
27 Jul 202022.4022.4022.2522.3522.35-
24 Jul 202022.5022.5522.2522.3522.3522
23 Jul 202023.2523.2522.6022.7522.75100
22 Jul 202023.1023.5523.1023.1523.15-
21 Jul 202024.0024.0023.6023.6023.602
20 Jul 2020------
17 Jul 202024.8525.1524.8525.1025.10496
16 Jul 202025.2525.2524.8524.9024.90112
15 Jul 202024.4525.0024.4524.9524.95510
14 Jul 202025.5025.5024.7024.7024.7080
13 Jul 202027.0027.0026.1526.1526.15200
10 Jul 202025.2026.7525.1526.7526.75593
09 Jul 202026.3526.3525.0525.7525.751,499
08 Jul 202025.3526.2525.3526.0526.054,209
07 Jul 202025.7025.9024.8525.6025.604,038
06 Jul 202024.9525.3024.0025.3025.306,474
03 Jul 202023.2024.4023.2024.4024.405,427
02 Jul 202021.3023.6021.3023.6023.607,584
01 Jul 202021.5522.2020.5521.5021.50817
30 Jun 202020.5521.3520.5521.3521.35-
29 Jun 202020.4020.9520.4020.5020.50200
26 Jun 202021.0521.2020.8020.8020.80-
25 Jun 202020.8021.1520.8021.1521.15-
24 Jun 202020.2521.3520.2520.9020.901,842
23 Jun 202019.6220.4519.6220.4520.45-
22 Jun 202019.4619.7019.4219.7019.702,450
19 Jun 202019.7220.1519.7219.8419.84-
18 Jun 202020.1020.2520.0020.0020.005
17 Jun 202020.8020.8020.4520.4520.45225
16 Jun 202021.2021.2020.9520.9520.95-
15 Jun 202020.3520.8020.2020.8020.80120
12 Jun 202020.3520.8020.3520.8020.8064
11 Jun 202022.1522.1520.3520.3520.35250
10 Jun 202022.4523.3522.4522.5022.5020
09 Jun 202022.9523.2022.4523.0523.05205
08 Jun 202023.5023.5023.0023.0523.05120
05 Jun 202022.3523.4022.3523.1023.10638
04 Jun 202022.6022.8022.4522.4522.45808
03 Jun 202021.0022.5021.0022.3522.35922
02 Jun 202020.2021.2520.2020.9520.95428
29 May 202020.5520.7519.8420.0020.00950
28 May 202021.1521.7521.0021.0021.00340
27 May 202019.7621.1519.7621.1521.15560
26 May 202019.9620.1519.8820.1520.15-
25 May 202019.1820.1018.9020.1020.10300
25 May 20200.52 Dividend
22 May 202019.7619.7619.5619.5619.04-
21 May 202019.7220.1519.7220.1019.57191
20 May 202019.2820.2019.2820.1519.61351
19 May 202018.6419.9218.6419.9219.39510
18 May 202018.8418.8418.7618.7618.26-
15 May 202018.7019.1418.7018.7418.24314
14 May 202018.3618.6818.2218.5818.09444
14 May 20200.52 Dividend
13 May 202018.1018.5017.8618.5017.50559
12 May 202018.7019.0418.6618.6617.65170
11 May 202019.4019.6418.8818.8817.86264
08 May 202019.2819.5819.2819.4018.3520
07 May 202017.8619.3417.8619.3418.3016
06 May 202018.4018.5018.0218.0217.051,776
05 May 202017.7218.2817.5018.2817.291,033
04 May 202018.0218.0217.2817.2816.35500
30 Apr 202017.8418.3817.8418.1017.121,395
29 Apr 202017.3817.6817.3817.6816.731,226
28 Apr 202017.2017.8417.2017.5216.57-
27 Apr 202017.5418.0216.9017.3016.376,622
24 Apr 202017.6817.6817.4617.4616.52-
23 Apr 202018.2018.2817.9217.9616.99651
22 Apr 202018.5618.5618.0018.5017.50410
21 Apr 202019.8819.8818.3018.3017.31332
20 Apr 202020.2020.6519.8619.9218.85195
17 Apr 202019.5620.3019.5620.0018.92360
16 Apr 202019.2619.4619.2019.4618.41-
15 Apr 202020.1520.1518.8218.8417.82340
14 Apr 202020.6020.6020.1020.1019.02400
09 Apr 202020.6520.6520.6020.6019.49-
08 Apr 202018.8820.2518.5420.2519.16585
07 Apr 202019.8219.8218.4418.4417.4550
06 Apr 202018.8419.1018.7818.7817.773,000
03 Apr 202017.7418.6417.7418.6417.63-
02 Apr 202018.0018.1817.8217.8216.8690
01 Apr 202018.4218.9418.4018.4217.43109
31 Mar 202018.4819.3618.4819.0418.01500
30 Mar 202017.5218.6817.5218.6817.67-
27 Mar 202016.1217.4016.0417.3616.42474
26 Mar 202017.2817.9017.2817.4016.46420
25 Mar 202017.7618.5017.3617.5416.591,880
24 Mar 202017.8017.8017.0017.0216.101,000
23 Mar 202016.5216.6816.4416.6615.76525
20 Mar 202017.3417.6616.5416.8615.95120
19 Mar 202016.4017.0816.4017.0816.16-
*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