Trump steps up Chinese tech war with new TikTok and WeChat executive order

New orders targeting Bytedance and Tencent will come into force in 45 days

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

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Aug 2020	21.30	21.30	21.05	21.10	21.10	350
06 Aug 2020	21.60	21.60	21.10	21.15	21.15	1,700
05 Aug 2020	21.15	21.45	21.15	21.45	21.45	100
04 Aug 2020	21.20	21.20	20.80	21.10	21.10	369
03 Aug 2020	22.00	22.00	21.20	21.30	21.30	288
31 Jul 2020	20.80	21.25	20.80	21.25	21.25	-
30 Jul 2020	21.20	21.30	20.50	20.65	20.65	100
29 Jul 2020	21.10	21.15	20.95	21.00	21.00	386
28 Jul 2020	22.30	22.30	21.30	21.35	21.35	252
27 Jul 2020	22.40	22.40	22.25	22.35	22.35	-
24 Jul 2020	22.50	22.55	22.25	22.35	22.35	22
23 Jul 2020	23.25	23.25	22.60	22.75	22.75	100
22 Jul 2020	23.10	23.55	23.10	23.15	23.15	-
21 Jul 2020	24.00	24.00	23.60	23.60	23.60	2
20 Jul 2020	-	-	-	-	-	-
17 Jul 2020	24.85	25.15	24.85	25.10	25.10	496
16 Jul 2020	25.25	25.25	24.85	24.90	24.90	112
15 Jul 2020	24.45	25.00	24.45	24.95	24.95	510
14 Jul 2020	25.50	25.50	24.70	24.70	24.70	80
13 Jul 2020	27.00	27.00	26.15	26.15	26.15	200
10 Jul 2020	25.20	26.75	25.15	26.75	26.75	593
09 Jul 2020	26.35	26.35	25.05	25.75	25.75	1,499
08 Jul 2020	25.35	26.25	25.35	26.05	26.05	4,209
07 Jul 2020	25.70	25.90	24.85	25.60	25.60	4,038
06 Jul 2020	24.95	25.30	24.00	25.30	25.30	6,474
03 Jul 2020	23.20	24.40	23.20	24.40	24.40	5,427
02 Jul 2020	21.30	23.60	21.30	23.60	23.60	7,584
01 Jul 2020	21.55	22.20	20.55	21.50	21.50	817
30 Jun 2020	20.55	21.35	20.55	21.35	21.35	-
29 Jun 2020	20.40	20.95	20.40	20.50	20.50	200
26 Jun 2020	21.05	21.20	20.80	20.80	20.80	-
25 Jun 2020	20.80	21.15	20.80	21.15	21.15	-
24 Jun 2020	20.25	21.35	20.25	20.90	20.90	1,842
23 Jun 2020	19.62	20.45	19.62	20.45	20.45	-
22 Jun 2020	19.46	19.70	19.42	19.70	19.70	2,450
19 Jun 2020	19.72	20.15	19.72	19.84	19.84	-
18 Jun 2020	20.10	20.25	20.00	20.00	20.00	5
17 Jun 2020	20.80	20.80	20.45	20.45	20.45	225
16 Jun 2020	21.20	21.20	20.95	20.95	20.95	-
15 Jun 2020	20.35	20.80	20.20	20.80	20.80	120
12 Jun 2020	20.35	20.80	20.35	20.80	20.80	64
11 Jun 2020	22.15	22.15	20.35	20.35	20.35	250
10 Jun 2020	22.45	23.35	22.45	22.50	22.50	20
09 Jun 2020	22.95	23.20	22.45	23.05	23.05	205
08 Jun 2020	23.50	23.50	23.00	23.05	23.05	120
05 Jun 2020	22.35	23.40	22.35	23.10	23.10	638
04 Jun 2020	22.60	22.80	22.45	22.45	22.45	808
03 Jun 2020	21.00	22.50	21.00	22.35	22.35	922
02 Jun 2020	20.20	21.25	20.20	20.95	20.95	428
29 May 2020	20.55	20.75	19.84	20.00	20.00	950
28 May 2020	21.15	21.75	21.00	21.00	21.00	340
27 May 2020	19.76	21.15	19.76	21.15	21.15	560
26 May 2020	19.96	20.15	19.88	20.15	20.15	-
25 May 2020	19.18	20.10	18.90	20.10	20.10	300
25 May 2020	0.52 Dividend
22 May 2020	19.76	19.76	19.56	19.56	19.04	-
21 May 2020	19.72	20.15	19.72	20.10	19.57	191
20 May 2020	19.28	20.20	19.28	20.15	19.61	351
19 May 2020	18.64	19.92	18.64	19.92	19.39	510
18 May 2020	18.84	18.84	18.76	18.76	18.26	-
15 May 2020	18.70	19.14	18.70	18.74	18.24	314
14 May 2020	18.36	18.68	18.22	18.58	18.09	444
14 May 2020	0.52 Dividend
13 May 2020	18.10	18.50	17.86	18.50	17.50	559
12 May 2020	18.70	19.04	18.66	18.66	17.65	170
11 May 2020	19.40	19.64	18.88	18.88	17.86	264
08 May 2020	19.28	19.58	19.28	19.40	18.35	20
07 May 2020	17.86	19.34	17.86	19.34	18.30	16
06 May 2020	18.40	18.50	18.02	18.02	17.05	1,776
05 May 2020	17.72	18.28	17.50	18.28	17.29	1,033
04 May 2020	18.02	18.02	17.28	17.28	16.35	500
30 Apr 2020	17.84	18.38	17.84	18.10	17.12	1,395
29 Apr 2020	17.38	17.68	17.38	17.68	16.73	1,226
28 Apr 2020	17.20	17.84	17.20	17.52	16.57	-
27 Apr 2020	17.54	18.02	16.90	17.30	16.37	6,622
24 Apr 2020	17.68	17.68	17.46	17.46	16.52	-
23 Apr 2020	18.20	18.28	17.92	17.96	16.99	651
22 Apr 2020	18.56	18.56	18.00	18.50	17.50	410
21 Apr 2020	19.88	19.88	18.30	18.30	17.31	332
20 Apr 2020	20.20	20.65	19.86	19.92	18.85	195
17 Apr 2020	19.56	20.30	19.56	20.00	18.92	360
16 Apr 2020	19.26	19.46	19.20	19.46	18.41	-
15 Apr 2020	20.15	20.15	18.82	18.84	17.82	340
14 Apr 2020	20.60	20.60	20.10	20.10	19.02	400
09 Apr 2020	20.65	20.65	20.60	20.60	19.49	-
08 Apr 2020	18.88	20.25	18.54	20.25	19.16	585
07 Apr 2020	19.82	19.82	18.44	18.44	17.45	50
06 Apr 2020	18.84	19.10	18.78	18.78	17.77	3,000
03 Apr 2020	17.74	18.64	17.74	18.64	17.63	-
02 Apr 2020	18.00	18.18	17.82	17.82	16.86	90
01 Apr 2020	18.42	18.94	18.40	18.42	17.43	109
31 Mar 2020	18.48	19.36	18.48	19.04	18.01	500
30 Mar 2020	17.52	18.68	17.52	18.68	17.67	-
27 Mar 2020	16.12	17.40	16.04	17.36	16.42	474
26 Mar 2020	17.28	17.90	17.28	17.40	16.46	420
25 Mar 2020	17.76	18.50	17.36	17.54	16.59	1,880
24 Mar 2020	17.80	17.80	17.00	17.02	16.10	1,000
23 Mar 2020	16.52	16.68	16.44	16.66	15.76	525
20 Mar 2020	17.34	17.66	16.54	16.86	15.95	120
19 Mar 2020	16.40	17.08	16.40	17.08	16.16	-
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

FTSE 1006,032.18+5.24(+0.09%)

FTSE 25017,622.93+143.55(+0.82%)

AIM932.92+15.62(+1.70%)

Trump steps up Chinese tech war with new TikTok and WeChat executive order

Elmos Semiconductor AG (ELG.F)

FTSE 100
6,032.18
+5.24(+0.09%)

FTSE 250
17,622.93
+143.55(+0.82%)

AIM
932.92
+15.62(+1.70%)