elumeo SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	2.740	2.780	2.720	2.780	2.780	4,000
2024-02-12	2.740	2.820	2.740	2.820	2.820	3,229
2024-02-08	2.740	2.740	2.700	2.700	2.700	1,195
2024-02-06	2.660	2.720	2.660	2.720	2.720	20
2024-02-05	2.760	2.760	2.700	2.700	2.700	3,909
2024-02-02	2.520	2.700	2.440	2.660	2.660	12,831
2024-02-01	2.520	2.600	2.500	2.600	2.600	3,697
2024-01-31	2.560	2.600	2.560	2.600	2.600	3,427
2024-01-30	2.520	2.520	2.500	2.500	2.500	2,454
2024-01-29	2.620	2.620	2.600	2.600	2.600	1,881
2024-01-25	2.580	2.620	2.580	2.620	2.620	1
2024-01-24	2.580	2.620	2.560	2.620	2.620	2,000
2024-01-22	2.560	2.620	2.540	2.620	2.620	2,250
2024-01-19	2.700	2.700	2.620	2.620	2.620	807
2024-01-18	2.700	2.700	2.700	2.700	2.700	1
2024-01-16	2.420	2.700	2.420	2.700	2.700	11,774
2024-01-15	2.700	2.700	2.660	2.660	2.660	369
2024-01-11	2.720	2.720	2.680	2.680	2.680	135
2024-01-05	2.560	2.640	2.560	2.640	2.640	1,280
2024-01-02	2.620	2.720	2.600	2.700	2.700	3,020
2023-12-29	2.760	2.760	2.700	2.700	2.700	2,361
2023-12-28	2.880	2.880	2.660	2.660	2.660	4,045
2023-12-27	2.920	2.980	2.920	2.980	2.980	363
2023-12-22	2.980	3.040	2.980	3.040	3.040	150
2023-12-21	3.000	3.040	2.860	2.940	2.940	16,225
2023-12-20	3.000	3.000	3.000	3.000	3.000	1,367
2023-12-18	2.840	3.000	2.840	3.000	3.000	2,363
2023-12-14	2.860	2.860	2.740	2.800	2.800	1,685
2023-12-11	2.800	2.800	2.780	2.780	2.780	225
2023-12-08	2.780	2.880	2.780	2.880	2.880	8,072
2023-12-07	2.780	2.780	2.760	2.760	2.760	183
2023-12-01	2.700	2.800	2.700	2.800	2.800	10,438
2023-11-30	2.560	2.640	2.560	2.640	2.640	2,647
2023-11-28	2.580	2.580	2.520	2.520	2.520	340
2023-11-23	2.560	2.560	2.520	2.520	2.520	100
2023-11-22	2.400	2.500	2.400	2.500	2.500	300
2023-11-21	2.700	2.700	2.420	2.420	2.420	7,451
2023-11-17	2.780	2.840	2.700	2.800	2.800	9,839
2023-11-15	2.720	2.720	2.680	2.680	2.680	520
2023-11-14	2.480	2.680	2.480	2.600	2.600	2,450
2023-11-13	2.460	2.540	2.460	2.540	2.540	14,249
2023-11-10	2.340	2.440	2.340	2.440	2.440	23,602
2023-11-09	2.340	2.340	2.320	2.320	2.320	2,000
2023-11-08	2.340	2.360	2.320	2.320	2.320	4,380
2023-11-07	2.280	2.320	2.280	2.320	2.320	400
2023-11-06	2.360	2.360	2.340	2.340	2.340	5,183
2023-11-03	2.360	2.400	2.360	2.400	2.400	2,547
2023-11-02	2.360	2.360	2.340	2.340	2.340	2,000
2023-11-01	2.440	2.440	2.420	2.420	2.420	200
2023-10-27	2.400	2.440	2.400	2.440	2.440	6,298
2023-10-26	2.460	2.460	2.400	2.460	2.460	2,364
2023-10-25	2.500	2.500	2.460	2.480	2.480	10,744
2023-10-16	2.460	2.580	2.460	2.580	2.580	75
2023-10-13	2.640	2.640	2.620	2.620	2.620	250
2023-10-12	2.800	2.800	2.500	2.520	2.520	11,249
2023-10-11	2.660	2.700	2.660	2.700	2.700	500
2023-10-10	2.520	2.620	2.520	2.580	2.580	3,000
2023-10-09	2.620	2.620	2.560	2.560	2.560	500
2023-10-04	2.540	2.560	2.520	2.560	2.560	9,369
2023-09-29	2.480	2.620	2.480	2.620	2.620	1,568

← NewerPage 10 of 17 · 965 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.