elumeo SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	2.660	2.700	2.580	2.580	2.580	3,206
2023-09-27	2.760	2.800	2.720	2.720	2.720	1,500
2023-09-26	2.740	2.740	2.720	2.720	2.720	1,000
2023-09-25	2.780	2.820	2.680	2.740	2.740	5,109
2023-09-21	3.100	3.100	2.960	3.040	3.040	1,023
2023-09-15	2.960	3.100	2.960	3.100	3.100	2,500
2023-09-14	2.900	2.960	2.900	2.960	2.960	2,200
2023-09-13	2.740	2.900	2.740	2.840	2.840	1,000
2023-09-12	3.000	3.000	2.680	2.700	2.700	2,150
2023-09-11	2.880	2.920	2.880	2.920	2.920	3
2023-09-06	2.960	3.060	2.960	3.060	3.060	1,500
2023-09-05	3.080	3.080	3.060	3.060	3.060	250
2023-09-04	3.000	3.000	2.940	2.940	2.940	800
2023-09-01	3.000	3.100	2.960	3.100	3.100	2,291
2023-08-31	3.000	3.000	2.900	2.960	2.960	2,169
2023-08-30	3.040	3.100	2.860	3.020	3.020	3,614
2023-08-29	2.840	3.040	2.840	3.040	3.040	2,493
2023-08-28	3.000	3.000	2.800	2.800	2.800	1,800
2023-08-25	2.900	2.920	2.860	2.920	2.920	2,058
2023-08-24	2.840	3.040	2.720	2.880	2.880	9,560
2023-08-23	2.820	2.820	2.800	2.820	2.820	1,250
2023-08-22	2.700	2.800	2.700	2.740	2.740	1,280
2023-08-21	2.560	2.720	2.560	2.620	2.620	10,499
2023-08-18	2.740	2.740	2.640	2.660	2.660	4,500
2023-08-17	2.700	2.940	2.700	2.800	2.800	15,603
2023-08-16	2.600	2.720	2.520	2.620	2.620	12,853
2023-08-15	2.600	2.600	2.540	2.560	2.560	3,000
2023-08-14	2.420	2.680	2.400	2.680	2.680	19,340
2023-08-11	2.400	2.660	2.400	2.480	2.480	16,658
2023-08-10	2.300	2.560	2.300	2.520	2.520	12,910
2023-08-09	2.200	2.220	2.200	2.220	2.220	800
2023-08-08	2.280	2.280	1.980	2.200	2.200	14,100
2023-08-07	2.320	2.360	2.280	2.360	2.360	4,500
2023-08-04	2.400	2.440	2.340	2.440	2.440	2,000
2023-08-03	2.400	2.620	2.300	2.500	2.500	6,535
2023-08-02	2.660	2.660	2.400	2.520	2.520	8,500
2023-08-01	2.700	2.740	2.600	2.660	2.660	9,609
2023-07-31	2.620	2.760	2.620	2.740	2.740	3,704
2023-07-27	2.660	2.660	2.520	2.600	2.600	5,946
2023-07-26	2.520	2.580	2.500	2.580	2.580	7,834
2023-07-24	2.580	2.580	2.580	2.580	2.580	1,954
2023-07-18	2.620	2.740	2.620	2.740	2.740	3,702
2023-07-13	2.600	2.600	2.600	2.600	2.600	128
2023-07-12	2.600	2.600	2.560	2.560	2.560	726
2023-07-11	2.600	2.600	2.560	2.560	2.560	57
2023-07-10	2.600	2.600	2.520	2.560	2.560	1,800
2023-07-07	2.680	2.680	2.500	2.580	2.580	8,978
2023-07-03	2.640	2.640	2.600	2.600	2.600	500
2023-06-30	2.500	2.600	2.500	2.600	2.600	8,000
2023-06-29	2.500	2.500	2.460	2.460	2.460	6,999
2023-06-28	2.480	2.480	2.480	2.480	2.480	200
2023-06-27	2.480	2.640	2.480	2.640	2.640	1,155
2023-06-23	2.520	2.540	2.520	2.540	2.540	4,400
2023-06-22	2.500	2.560	2.500	2.560	2.560	550
2023-06-20	2.680	2.680	2.660	2.660	2.660	1,415
2023-06-19	2.460	2.680	2.460	2.620	2.620	6,003
2023-06-16	2.540	2.560	2.540	2.560	2.560	2,000
2023-06-15	2.420	2.480	2.420	2.480	2.480	455
2023-06-14	2.580	2.580	2.500	2.500	2.500	1,894
2023-06-09	2.680	2.680	2.640	2.640	2.640	4,000

← NewerPage 11 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.