Advertisement
U.S. markets open in 7 hours 7 minutes

elumeo SE (ELB.DE)

XETRA - XETRA Delayed Price. Currency in EUR
2.22000.0000 (0.00%)
At close: 05:36PM CET
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 20242.22002.22002.22002.22002.2200-
Nov 05, 20242.22002.22002.22002.22002.2200-
Nov 04, 20242.20002.20002.20002.20002.2000950
Nov 01, 20242.22002.22002.22002.22002.2200-
Oct 31, 20242.12002.20002.12002.20002.20004
Oct 30, 20242.20002.20002.20002.20002.2000-
Oct 29, 20242.38002.38002.28002.28002.28005,800
Oct 28, 20242.42002.52002.10002.44002.440022,600
Oct 25, 20241.90002.28001.90002.24002.240066,695
Oct 24, 20241.99001.99001.86001.86001.86004,576
Oct 23, 20241.96001.96001.96001.96001.96003,000
Oct 22, 20241.96001.99001.94001.94001.94007,164
Oct 21, 20242.06002.06002.00002.04002.04007,000
Oct 18, 20242.08002.08002.08002.08002.0800-
Oct 17, 20242.08002.08002.08002.08002.0800-
Oct 16, 20242.06002.08002.06002.08002.08002,206
Oct 15, 20242.12002.12002.10002.10002.100049
Oct 14, 20242.12002.14002.12002.12002.12005
Oct 11, 20242.10002.10002.10002.10002.1000-
Oct 10, 20242.08002.08002.08002.08002.0800-
Oct 09, 20242.04002.08002.04002.08002.0800579
Oct 08, 20242.08002.08002.08002.08002.0800-
Oct 07, 20242.00002.08002.00002.08002.08001,600
Oct 04, 20242.08002.10001.91002.04002.040016,673
Oct 03, 20242.14002.14002.14002.14002.1400-
Oct 02, 20242.14002.14002.14002.14002.1400-
Oct 01, 20242.16002.16002.16002.16002.1600-
Sep 30, 20242.18002.18002.16002.16002.1600200
Sep 27, 20242.16002.16002.16002.16002.1600-
Sep 26, 20242.16002.16002.16002.16002.1600-
Sep 25, 20242.16002.22002.16002.18002.1800495
Sep 24, 20242.10002.14002.10002.14002.14002,000
Sep 23, 20242.20002.20002.20002.20002.2000-
Sep 20, 20242.18002.18002.18002.18002.1800-
Sep 19, 20242.16002.16002.12002.12002.1200500
Sep 18, 20242.22002.22002.06002.14002.140011,800
Sep 17, 20242.24002.24002.24002.24002.2400-
Sep 16, 20242.28002.28002.26002.26002.26001,000
Sep 13, 20242.20002.20002.20002.20002.2000-
Sep 12, 20242.20002.20002.20002.20002.2000-
Sep 11, 20242.20002.20002.20002.20002.2000-
Sep 10, 20242.20002.20002.20002.20002.2000-
Sep 09, 20242.18002.18002.18002.18002.1800-
Sep 06, 20242.20002.20002.20002.20002.2000500
Sep 05, 20242.26002.26002.26002.26002.2600-
Sep 04, 20242.24002.32002.24002.32002.3200455
Sep 03, 20242.24002.24002.22002.22002.220069
Sep 02, 20242.22002.22002.22002.22002.2200-
Aug 30, 20242.24002.24002.24002.24002.2400-
Aug 29, 20242.22002.22002.22002.22002.2200-
Aug 28, 20242.30002.30002.26002.26002.2600925
Aug 27, 20242.26002.26002.24002.24002.2400600
Aug 26, 20242.36002.36002.36002.36002.3600-
Aug 23, 20242.30002.32002.30002.32002.3200500
Aug 22, 20242.44002.44002.36002.36002.3600974
Aug 21, 20242.38002.38002.38002.38002.3800-
Aug 20, 20242.40002.40002.34002.38002.38002,947
Aug 19, 20242.28002.34002.28002.34002.34003,343
Aug 16, 20242.06002.22002.06002.20002.200012,378
Aug 15, 20242.14002.14002.14002.14002.14002,000
Aug 14, 20242.16002.22002.16002.22002.22003,500
Aug 13, 20242.20002.22002.16002.22002.2200750
Aug 12, 20242.28002.28002.28002.28002.2800-
Aug 09, 20242.28002.28002.28002.28002.2800-
Aug 08, 20242.24002.24002.24002.24002.2400-
Aug 07, 20242.26002.26002.26002.26002.2600-
Aug 06, 20242.26002.26002.26002.26002.2600-
Aug 05, 20242.20002.26002.20002.26002.26002,000
Aug 02, 20242.28002.28002.28002.28002.2800-
Aug 01, 20242.26002.26002.26002.26002.2600-
Jul 31, 20242.18002.24002.18002.24002.24001,000
Jul 30, 20242.24002.26002.22002.26002.26004,000
Jul 29, 20242.28002.28002.28002.28002.2800-
Jul 26, 20242.28002.28002.28002.28002.2800-
Jul 25, 20242.28002.28002.28002.28002.28001,000
Jul 24, 20242.30002.30002.30002.30002.3000-
Jul 23, 20242.32002.32002.32002.32002.3200-
Jul 22, 20242.34002.34002.32002.32002.3200400
Jul 19, 20242.30002.30002.30002.30002.3000120
Jul 18, 20242.30002.30002.30002.30002.3000217
Jul 17, 20242.30002.30002.22002.30002.30005,700
Jul 16, 20242.42002.42002.36002.36002.360023
Jul 15, 20242.34002.34002.34002.34002.3400-
Jul 12, 20242.34002.34002.34002.34002.3400-
Jul 11, 20242.36002.36002.36002.36002.3600-
Jul 10, 20242.34002.34002.34002.34002.3400-
Jul 09, 20242.32002.38002.32002.36002.36001,589
Jul 08, 20242.38002.38002.38002.38002.3800-
Jul 05, 20242.40002.40002.38002.38002.38001,000
Jul 04, 20242.32002.36002.32002.36002.3600590
Jul 03, 20242.32002.36002.30002.32002.32003,575
Jul 02, 20242.32002.34002.32002.34002.34001,740
Jul 01, 20242.42002.42002.38002.38002.3800200
Jun 28, 20242.38002.38002.36002.36002.3600200
Jun 27, 20242.36002.36002.36002.36002.3600-
Jun 26, 20242.32002.36002.32002.36002.360023
Jun 25, 20242.36002.36002.36002.36002.36002,000
Jun 24, 20242.38002.38002.38002.38002.3800464
Jun 21, 20242.38002.44002.38002.44002.4400378
Jun 20, 20242.40002.44002.40002.44002.44003,173
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...