Italia markets closed

Elmos Semiconductor SE (ELG.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
89,20+2,40 (+2,76%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202487,4089,2087,0089,2089,2013.359
04 giu 202486,0087,3084,7086,8086,8013.672
03 giu 202485,5087,9085,0085,8085,8016.674
31 mag 202483,5084,8082,2084,8084,8015.369
30 mag 202482,9084,3082,4083,8083,809.315
29 mag 202484,8085,7083,0083,0083,0017.709
28 mag 202482,9085,2082,9084,7084,7010.123
27 mag 202484,3085,4083,5083,5083,505.522
24 mag 202483,4085,7083,0084,3084,3012.441
23 mag 202483,4084,5082,2084,0084,0018.413
22 mag 202477,9082,6077,8081,6081,6013.137
21 mag 202478,9078,9077,2077,4077,406.049
20 mag 202478,9079,3078,5078,8078,805.801
17 mag 202477,1078,7076,9078,2078,204.219
16 mag 202479,3079,3076,8076,9076,903.812
16 mag 20240.85 Dividendo
15 mag 202478,0079,3076,8078,3077,454.662
14 mag 202477,0078,0076,7077,8076,9611.631
13 mag 202475,7077,7075,7077,7076,8614.521
10 mag 202477,1077,5075,8076,0075,177.910
09 mag 202477,3078,7076,0077,1076,269.535
08 mag 202481,8081,9077,2077,2076,3623.640
07 mag 202476,2082,2076,2082,2081,3136.652
06 mag 202475,5076,9075,4076,2075,3710.172
03 mag 202475,7076,8074,1075,0074,1915.149
02 mag 202477,8078,0075,2075,2074,3823.058
30 apr 202478,7079,6078,0078,0077,1524.804
29 apr 202478,5079,5077,5078,9078,0416.464
26 apr 202476,5078,4076,5078,4077,5513.177
25 apr 202472,6077,3072,5076,7075,8740.607
24 apr 202471,7075,2071,7073,9073,1025.232
23 apr 202467,8069,4067,2069,4068,6519.433
22 apr 202469,0069,2067,3067,4066,6713.620
19 apr 202471,6071,6069,1069,1068,3510.934
18 apr 202474,2074,2071,5071,6070,8216.632
17 apr 202473,9075,0073,1073,9073,109.334
16 apr 202474,0074,4073,0074,1073,3022.766
15 apr 202479,4079,4074,9075,2074,3822.179
12 apr 202480,3081,2079,7079,7078,8316.359
11 apr 202480,0081,1078,8079,3078,4419.171
10 apr 202479,0080,1077,5080,0079,1338.404
09 apr 202476,1079,4076,1078,5077,6537.098
08 apr 202472,7076,6072,6075,6074,7838.760
05 apr 202472,0073,3071,9072,5071,7113.025
04 apr 202472,8073,6072,7072,9072,118.164
03 apr 202471,9073,2071,6072,7071,919.000
02 apr 202474,2075,3071,9072,0071,2221.760
28 mar 202472,5074,1072,5073,9073,1023.206
27 mar 202471,8073,4071,8073,4072,6013.584
26 mar 202472,5072,7072,0072,0071,227.634
25 mar 202473,1073,1071,0072,2071,4212.384
22 mar 202473,0073,7072,0073,4072,6014.316
21 mar 202472,1073,5071,7073,5072,7016.679
20 mar 202471,6071,7070,6071,2070,4323.257
19 mar 202474,6074,6069,3071,2070,4319.088
18 mar 202474,0075,0073,8074,5073,6913.228
15 mar 202473,6074,0072,4073,5072,7040.747
14 mar 202474,1074,8073,6073,9073,1018.248
13 mar 202475,2076,0073,8074,0073,2022.119
12 mar 202473,3075,5073,3074,7073,8936.239
11 mar 202472,9073,8072,0073,5072,7034.275
08 mar 202474,3074,3073,0073,7072,9028.997
07 mar 202473,3074,4073,0074,4073,5917.322
06 mar 202472,8074,2072,6073,8073,0014.744
05 mar 202473,0073,8072,6073,2072,4117.782
04 mar 202473,4074,2072,9073,0072,2117.485
01 mar 202473,7073,7071,7073,0072,2118.345
29 feb 202471,5073,5070,7073,2072,4133.572
28 feb 202473,2073,4071,4071,7070,9216.576
27 feb 202473,0074,1072,4073,7072,9017.106
26 feb 202470,9072,9070,9072,9072,1119.276
23 feb 202471,0071,8070,7071,1070,3314.704
22 feb 202472,4073,3070,7071,0070,2321.158
21 feb 202470,3071,3069,6070,3069,5419.602
20 feb 202470,7071,7069,2070,0069,2446.339
19 feb 202470,4070,5069,3070,2069,4415.743
16 feb 202473,6074,4070,8071,3070,5329.898
15 feb 202473,4075,7072,1072,7071,9166.253
14 feb 202466,0067,1065,5066,7065,9829.192
13 feb 202467,9068,1065,1066,3065,5830.658
12 feb 202469,5070,0067,0068,4067,6628.355
09 feb 202468,8069,8068,1069,1068,3534.516
08 feb 202464,4066,6064,4066,6065,8816.191
07 feb 202463,3064,4062,8064,3063,6027.892
06 feb 202463,7064,0062,1063,1062,4230.036
05 feb 202464,2065,2063,8064,5063,8012.561
02 feb 202465,9066,1064,2064,5063,8017.431
01 feb 202465,3066,7065,0065,6064,8924.238
31 gen 202465,1065,8063,9065,0064,2929.597
30 gen 202463,3065,8063,0065,1064,3941.510
29 gen 202463,1063,3062,1062,9062,2236.624
26 gen 202465,2065,3063,0063,3062,6135.903
25 gen 202467,2068,5065,2066,0065,2836.483
24 gen 202467,4068,8065,1068,2067,4646.655
23 gen 202467,9068,1066,3067,1066,3723.910
22 gen 202468,3068,9067,2067,8067,0631.322
19 gen 202466,9068,8066,6067,4066,6723.531
18 gen 202463,4065,7063,4065,3064,5921.048
17 gen 202465,9066,0062,4063,2062,5119.669
16 gen 202466,5067,1066,3066,3065,5811.125
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...