UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.39 +0.28 (+0.36%) GOLD FUTURES
2,319.70 +11.10 (+0.48%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,013.32 +525.50 (+1.04%)
Elmos Semiconductor SE (ELG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 74.70 | 76.40 | 74.20 | 75.00 | 75.00 | 334 |
| 02 May 2024 | 77.40 | 77.70 | 74.70 | 74.70 | 74.70 | 130 |
| 30 Apr 2024 | 78.30 | 79.40 | 77.50 | 77.50 | 77.50 | 1,000 |
| 29 Apr 2024 | 78.20 | 79.20 | 77.50 | 78.60 | 78.60 | 550 |
| 26 Apr 2024 | 76.80 | 78.20 | 76.80 | 77.80 | 77.80 | - |
| 25 Apr 2024 | 72.60 | 76.90 | 72.10 | 76.40 | 76.40 | 2,334 |
| 24 Apr 2024 | 70.70 | 75.00 | 70.70 | 73.90 | 73.90 | 2,002 |
| 23 Apr 2024 | 67.20 | 69.80 | 67.20 | 69.60 | 69.60 | 1,871 |
| 22 Apr 2024 | 68.70 | 69.00 | 67.00 | 67.60 | 67.60 | 1,776 |
| 19 Apr 2024 | 70.50 | 70.90 | 68.60 | 68.60 | 68.60 | 179 |
| 18 Apr 2024 | 73.80 | 73.90 | 70.90 | 71.10 | 71.10 | 268 |
| 17 Apr 2024 | 73.30 | 74.40 | 73.20 | 73.40 | 73.40 | - |
| 16 Apr 2024 | 74.40 | 74.40 | 73.20 | 73.80 | 73.80 | 412 |
| 15 Apr 2024 | 79.30 | 79.30 | 74.20 | 74.30 | 74.30 | 1,412 |
| 12 Apr 2024 | 79.20 | 81.00 | 79.00 | 79.60 | 79.60 | 361 |
| 11 Apr 2024 | 79.30 | 81.00 | 78.90 | 79.40 | 79.40 | 3,116 |
| 10 Apr 2024 | 79.60 | 80.60 | 77.80 | 79.70 | 79.70 | 3,668 |
| 09 Apr 2024 | 75.90 | 79.20 | 75.10 | 78.90 | 78.90 | 1,993 |
| 08 Apr 2024 | 72.10 | 76.20 | 72.10 | 75.30 | 75.30 | 7 |
| 05 Apr 2024 | 72.20 | 73.00 | 71.90 | 72.30 | 72.30 | 824 |
| 04 Apr 2024 | 72.20 | 73.50 | 72.20 | 72.20 | 72.20 | 410 |
| 03 Apr 2024 | 71.70 | 73.00 | 71.70 | 72.30 | 72.30 | 36 |
| 02 Apr 2024 | 73.70 | 75.10 | 71.60 | 71.70 | 71.70 | 260 |
| 28 Mar 2024 | 73.00 | 74.00 | 72.80 | 73.60 | 73.60 | 200 |
| 27 Mar 2024 | 71.50 | 73.30 | 71.50 | 73.20 | 73.20 | 1,378 |
| 26 Mar 2024 | 72.00 | 72.30 | 71.60 | 71.60 | 71.60 | - |
| 25 Mar 2024 | 72.90 | 72.90 | 70.90 | 71.80 | 71.80 | 700 |
| 22 Mar 2024 | 73.00 | 73.70 | 71.90 | 73.10 | 73.10 | - |
| 21 Mar 2024 | 72.10 | 74.00 | 71.70 | 73.10 | 73.10 | 800 |
| 20 Mar 2024 | 71.10 | 71.70 | 70.70 | 71.40 | 71.40 | 330 |
| 19 Mar 2024 | 74.10 | 74.40 | 69.70 | 71.10 | 71.10 | 20 |
| 18 Mar 2024 | 73.10 | 74.80 | 73.10 | 74.10 | 74.10 | 160 |
| 15 Mar 2024 | 73.40 | 73.90 | 72.30 | 73.40 | 73.40 | 2,580 |
| 14 Mar 2024 | 74.50 | 75.10 | 73.40 | 73.60 | 73.60 | 930 |
| 13 Mar 2024 | 75.70 | 76.20 | 73.70 | 73.90 | 73.90 | 2,009 |
| 12 Mar 2024 | 73.00 | 75.40 | 73.00 | 75.20 | 75.20 | 650 |
| 11 Mar 2024 | 73.30 | 73.40 | 72.10 | 73.10 | 73.10 | 300 |
| 08 Mar 2024 | 74.60 | 74.90 | 73.10 | 73.60 | 73.60 | 3,234 |
| 07 Mar 2024 | 73.20 | 74.20 | 72.90 | 74.20 | 74.20 | 600 |
| 06 Mar 2024 | 72.80 | 73.90 | 72.60 | 73.50 | 73.50 | 2,504 |
| 05 Mar 2024 | 73.40 | 73.50 | 72.50 | 72.60 | 72.60 | 270 |
| 04 Mar 2024 | 72.80 | 74.00 | 72.70 | 73.10 | 73.10 | 285 |
| 01 Mar 2024 | 73.30 | 73.30 | 71.80 | 72.70 | 72.70 | 162 |
| 29 Feb 2024 | 71.50 | 73.30 | 70.80 | 73.10 | 73.10 | 135 |
| 28 Feb 2024 | 73.60 | 73.60 | 71.20 | 71.20 | 71.20 | 611 |
| 27 Feb 2024 | 73.40 | 73.90 | 72.60 | 73.50 | 73.50 | 40 |
| 26 Feb 2024 | 71.10 | 74.00 | 70.70 | 74.00 | 74.00 | 1,913 |
| 23 Feb 2024 | 71.20 | 71.60 | 70.50 | 70.90 | 70.90 | 336 |
| 22 Feb 2024 | 71.10 | 73.30 | 70.70 | 71.70 | 71.70 | 215 |
| 21 Feb 2024 | 69.70 | 70.70 | 69.30 | 70.10 | 70.10 | 398 |
| 20 Feb 2024 | 71.70 | 71.70 | 69.20 | 69.70 | 69.70 | 330 |
| 19 Feb 2024 | 71.30 | 71.30 | 69.30 | 70.30 | 70.30 | 464 |
| 16 Feb 2024 | 73.90 | 74.10 | 70.80 | 71.10 | 71.10 | 535 |
| 15 Feb 2024 | 72.60 | 75.50 | 71.50 | 73.10 | 73.10 | 1,457 |
| 14 Feb 2024 | 66.10 | 67.40 | 65.80 | 67.40 | 67.40 | 76 |
| 13 Feb 2024 | 68.50 | 68.60 | 65.30 | 66.20 | 66.20 | 380 |
| 12 Feb 2024 | 69.70 | 69.70 | 67.20 | 68.30 | 68.30 | 724 |
| 09 Feb 2024 | 66.40 | 69.70 | 66.40 | 68.90 | 68.90 | 4,875 |
| 08 Feb 2024 | 64.30 | 66.40 | 64.30 | 66.40 | 66.40 | 150 |
| 07 Feb 2024 | 63.30 | 64.40 | 62.70 | 64.10 | 64.10 | 541 |
| 06 Feb 2024 | 63.90 | 64.10 | 62.30 | 63.50 | 63.50 | 340 |
| 05 Feb 2024 | 64.60 | 64.90 | 63.90 | 64.80 | 64.80 | 110 |
| 02 Feb 2024 | 65.90 | 66.00 | 64.10 | 64.60 | 64.60 | 1,378 |
| 01 Feb 2024 | 64.60 | 66.40 | 64.60 | 65.90 | 65.90 | 403 |
| 31 Jan 2024 | 65.00 | 65.80 | 64.20 | 64.60 | 64.60 | 1,153 |
| 30 Jan 2024 | 62.80 | 65.40 | 62.80 | 65.10 | 65.10 | 212 |
| 29 Jan 2024 | 63.50 | 63.50 | 62.30 | 62.90 | 62.90 | 506 |
| 26 Jan 2024 | 65.50 | 65.50 | 63.20 | 63.60 | 63.60 | 102 |
| 25 Jan 2024 | 67.60 | 67.80 | 65.30 | 65.80 | 65.80 | 500 |
| 24 Jan 2024 | 67.10 | 68.80 | 65.20 | 68.10 | 68.10 | 1,790 |
| 23 Jan 2024 | 67.80 | 67.80 | 66.50 | 67.10 | 67.10 | 244 |
| 22 Jan 2024 | 67.80 | 68.40 | 67.30 | 67.50 | 67.50 | 296 |
| 19 Jan 2024 | 65.30 | 68.50 | 65.30 | 67.50 | 67.50 | 46 |
| 18 Jan 2024 | 62.80 | 66.20 | 62.70 | 65.30 | 65.30 | 821 |
| 17 Jan 2024 | 65.40 | 65.70 | 62.50 | 62.90 | 62.90 | 648 |
| 16 Jan 2024 | 66.20 | 66.70 | 65.90 | 65.90 | 65.90 | 676 |
| 15 Jan 2024 | 66.90 | 67.30 | 66.90 | 67.20 | 67.20 | - |
| 12 Jan 2024 | 66.10 | 67.70 | 66.10 | 67.10 | 67.10 | - |
| 11 Jan 2024 | 67.30 | 68.20 | 65.60 | 66.10 | 66.10 | 493 |
| 10 Jan 2024 | 68.00 | 68.70 | 66.80 | 66.80 | 66.80 | 76 |
| 09 Jan 2024 | 69.40 | 69.40 | 67.20 | 68.00 | 68.00 | 769 |
| 08 Jan 2024 | 68.10 | 69.90 | 68.10 | 69.70 | 69.70 | 2,733 |
| 05 Jan 2024 | 68.50 | 69.10 | 67.20 | 67.90 | 67.90 | 1,700 |
| 04 Jan 2024 | 68.90 | 69.60 | 67.20 | 68.50 | 68.50 | 200 |
| 03 Jan 2024 | 70.70 | 70.80 | 68.60 | 68.70 | 68.70 | 190 |
| 02 Jan 2024 | 74.10 | 74.10 | 70.60 | 70.60 | 70.60 | 550 |
| 29 Dec 2023 | 74.00 | 74.10 | 73.30 | 74.00 | 74.00 | - |
| 28 Dec 2023 | 74.60 | 74.60 | 73.60 | 73.80 | 73.80 | - |
| 27 Dec 2023 | 74.50 | 75.90 | 73.90 | 74.40 | 74.40 | 350 |
| 22 Dec 2023 | 74.60 | 74.90 | 73.80 | 74.00 | 74.00 | - |
| 21 Dec 2023 | 73.80 | 75.10 | 73.70 | 74.90 | 74.90 | 241 |
| 20 Dec 2023 | 75.00 | 75.00 | 73.40 | 73.90 | 73.90 | 178 |
| 19 Dec 2023 | 72.20 | 74.90 | 72.20 | 74.40 | 74.40 | 54 |
| 18 Dec 2023 | 75.90 | 76.00 | 71.50 | 71.80 | 71.80 | 995 |
| 15 Dec 2023 | 74.70 | 76.10 | 74.70 | 76.00 | 76.00 | 200 |
| 14 Dec 2023 | 75.20 | 75.80 | 73.70 | 74.40 | 74.40 | 56 |
| 13 Dec 2023 | 74.30 | 75.30 | 74.30 | 74.50 | 74.50 | 213 |
| 12 Dec 2023 | 76.10 | 76.80 | 73.60 | 74.30 | 74.30 | 1,120 |
| 11 Dec 2023 | 76.70 | 77.10 | 75.50 | 76.20 | 76.20 | 310 |
| 08 Dec 2023 | 77.70 | 78.70 | 77.10 | 77.20 | 77.20 | 25 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.