UK markets closed

Element 25 Ltd (QFP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.14800.0000 (0.00%)
At close: 10:32AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.14800.14800.14800.14800.1480-
02 May 20240.14750.14800.14750.14800.1480-
30 Apr 20240.14450.14450.14450.14450.1445-
29 Apr 20240.14500.14500.14500.14500.1450-
26 Apr 20240.13850.13850.13850.13850.1385-
25 Apr 20240.14750.14750.14750.14750.1475-
24 Apr 20240.14750.14750.14750.14750.1475-
23 Apr 20240.13000.13000.13000.13000.1300-
22 Apr 20240.12800.12800.12800.12800.1280-
19 Apr 20240.13100.14250.13100.14250.142510,000
18 Apr 20240.13150.13150.13150.13150.1315-
17 Apr 20240.13150.13150.13150.13150.1315-
16 Apr 20240.13500.14400.13500.14400.14401,670
15 Apr 20240.13800.13800.13800.13800.1380-
12 Apr 20240.14000.14000.14000.14000.1400-
11 Apr 20240.13500.13500.13500.13500.1350-
10 Apr 20240.13900.13900.13900.13900.1390-
09 Apr 20240.14800.14800.14800.14800.1480-
08 Apr 20240.13500.13500.13500.13500.1350-
05 Apr 20240.13000.13000.13000.13000.1300-
04 Apr 20240.11750.12800.11750.12800.128066,830
03 Apr 20240.12500.12500.12500.12500.1250-
02 Apr 20240.13200.13200.13200.13200.1320-
28 Mar 20240.13500.13500.13500.13500.1350-
27 Mar 20240.13500.14540.13500.14540.145420,000
26 Mar 20240.13160.13160.13160.13160.1316-
25 Mar 20240.13720.13740.13720.13740.1374-
22 Mar 20240.14300.14300.14300.14300.1430-
21 Mar 20240.14100.14100.14100.14100.1410-
20 Mar 20240.14020.15000.14020.15000.150040,000
19 Mar 20240.15120.15200.15120.15200.1520-
18 Mar 20240.14900.15200.14900.15200.1520-
15 Mar 20240.12000.14200.12000.14200.1420104,888
14 Mar 20240.12020.13360.12020.13360.133626,000
13 Mar 20240.11740.12460.11740.12460.12466,000
12 Mar 20240.11720.11720.11720.11720.1172-
11 Mar 20240.11140.11140.11140.11140.1114-
08 Mar 20240.10860.10860.10860.10860.1086-
07 Mar 20240.10840.10840.10840.10840.1084-
06 Mar 20240.10760.10760.10740.10740.1074-
05 Mar 20240.11280.11380.11280.11380.113814,000
04 Mar 20240.11360.11360.11360.11360.1136-
01 Mar 20240.11080.11080.11060.11080.1108-
29 Feb 20240.11940.11940.11900.11900.1190-
28 Feb 20240.12240.12240.12240.12240.1224-
27 Feb 20240.11700.11700.11700.11700.1170-
26 Feb 20240.12320.12320.12280.12280.1228-
23 Feb 20240.14000.14000.14000.14000.1400-
22 Feb 20240.14400.14400.14400.14400.1440-
21 Feb 20240.14120.14120.14120.14120.1412-
20 Feb 20240.14980.14980.14980.14980.1498-
19 Feb 20240.14400.15940.14400.15940.159438,000
16 Feb 20240.13500.13500.13500.13500.1350-
15 Feb 20240.14060.14060.14060.14060.1406-
14 Feb 20240.14640.14660.14640.14660.146625,000
13 Feb 20240.14660.14660.14660.14660.1466-
12 Feb 20240.15220.15240.15220.15240.1524-
09 Feb 20240.14620.14640.14620.14640.1464-
08 Feb 20240.14940.14940.14920.14920.1492-
07 Feb 20240.14400.14400.14400.14400.1440-
06 Feb 20240.13800.13800.13780.13780.13784,000
05 Feb 20240.14940.14940.14940.14940.1494-
02 Feb 20240.15000.15000.14980.14980.1498-
01 Feb 20240.15260.15260.15240.15240.1524-
31 Jan 20240.15280.15320.15280.15320.1532-
30 Jan 20240.18500.18500.18000.18000.18005,300
29 Jan 20240.18920.19060.18920.19060.1906-
26 Jan 20240.18920.18920.18920.18920.1892-
25 Jan 20240.18920.18920.18920.18920.1892-
24 Jan 20240.17600.18900.17600.18900.1890-
23 Jan 20240.17620.17620.17600.17600.1760-
22 Jan 20240.17560.17580.17560.17580.1758-
19 Jan 20240.18160.18160.18160.18160.1816-
18 Jan 20240.17220.17220.17220.17220.1722-
17 Jan 20240.18720.18720.18720.18720.1872-
16 Jan 20240.18800.18820.18800.18820.1882-
15 Jan 20240.20400.20400.20400.20400.2040-
12 Jan 20240.20400.20400.20400.20400.2040-
11 Jan 20240.20150.20150.20050.20050.20055,900
10 Jan 20240.21050.21050.21050.21050.2105-
09 Jan 20240.22850.22850.22850.22850.2285-
08 Jan 20240.23150.23150.23150.23150.2315-
05 Jan 20240.23150.23150.23100.23100.2310-
04 Jan 20240.23050.23050.23050.23050.2305-
03 Jan 20240.25400.25400.25400.25400.2540-
02 Jan 20240.24600.24600.24600.24600.2460-
29 Dec 20230.23650.23650.23500.23500.23505,500
28 Dec 20230.22400.25600.22400.25600.256020,000
27 Dec 20230.24600.24600.24600.24600.2460-
22 Dec 20230.22100.22100.22100.22100.2210-
21 Dec 20230.23550.23550.23550.23550.2355-
20 Dec 20230.23650.24000.23650.24000.240037,059
19 Dec 20230.24700.24700.24700.24700.2470-
18 Dec 20230.24450.24450.24450.24450.2445-
15 Dec 20230.24550.24550.24550.24550.2455-
14 Dec 20230.26550.26550.26500.26500.265010,000
13 Dec 20230.26200.26300.26200.26300.26302,000
12 Dec 20230.27300.27300.27300.27300.2730-
11 Dec 20230.28050.28050.28050.28050.2805-
08 Dec 20230.28200.28400.28200.28400.284029,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...