elumeo SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	2.700	2.700	2.640	2.640	2.640	621
2023-06-05	2.600	2.860	2.600	2.700	2.700	13,028
2023-06-02	2.400	2.520	2.400	2.520	2.520	12,000
2023-05-31	2.400	2.400	2.320	2.320	2.320	916
2023-05-29	2.220	2.340	2.220	2.300	2.300	4,500
2023-05-26	2.260	2.280	2.160	2.280	2.280	7,472
2023-05-24	2.360	2.360	2.320	2.320	2.320	840
2023-05-22	2.400	2.400	2.380	2.380	2.380	643
2023-05-19	2.500	2.500	2.460	2.460	2.460	6,000
2023-05-18	2.500	2.500	2.460	2.460	2.460	1,032
2023-05-17	2.380	2.440	2.380	2.440	2.440	2,000
2023-05-15	2.440	2.500	2.440	2.500	2.500	2,000
2023-05-12	2.480	2.540	2.400	2.480	2.480	7,129
2023-05-11	2.780	2.780	2.460	2.500	2.500	6,375
2023-05-10	2.820	2.820	2.640	2.640	2.640	3,360
2023-05-05	2.840	2.840	2.740	2.740	2.740	6
2023-05-03	2.820	2.820	2.760	2.760	2.760	40
2023-04-28	2.740	2.760	2.740	2.760	2.760	1,240
2023-04-27	2.820	2.820	2.780	2.780	2.780	1,900
2023-04-26	2.860	2.860	2.840	2.840	2.840	478
2023-04-25	3.200	3.200	2.860	2.900	2.900	5,750
2023-04-24	3.180	3.260	3.060	3.140	3.140	5,492
2023-04-18	3.160	3.180	3.140	3.180	3.180	5,540
2023-04-17	3.100	3.120	3.100	3.120	3.120	500
2023-04-14	3.200	3.200	3.140	3.140	3.140	1,999
2023-04-12	3.100	3.240	3.100	3.200	3.200	4,354
2023-04-11	2.900	3.020	2.900	3.020	3.020	12,499
2023-04-06	2.840	2.920	2.840	2.860	2.860	1,879
2023-04-05	2.800	2.820	2.800	2.820	2.820	6,449
2023-04-04	2.720	2.780	2.700	2.780	2.780	20,501
2023-04-03	2.600	2.600	2.460	2.600	2.600	10,875
2023-03-31	2.680	2.690	2.680	2.690	2.690	1,000
2023-03-30	2.760	2.760	2.700	2.740	2.740	4,818
2023-03-29	2.870	2.870	2.810	2.810	2.810	1,000
2023-03-27	2.720	2.860	2.720	2.750	2.750	8,934
2023-03-17	2.920	2.950	2.920	2.950	2.950	1,750
2023-03-16	2.860	2.930	2.860	2.930	2.930	19
2023-03-15	2.910	2.930	2.910	2.930	2.930	758
2023-03-13	3.070	3.070	2.950	3.030	3.030	8,362
2023-03-09	3.160	3.160	3.110	3.110	3.110	21
2023-03-07	3.100	3.100	3.100	3.100	3.100	361
2023-03-03	3.090	3.110	3.090	3.110	3.110	10,000
2023-02-28	3.010	3.010	3.000	3.000	3.000	3,561
2023-02-27	3.090	3.090	3.090	3.090	3.090	1,534
2023-02-24	3.300	3.300	3.170	3.170	3.170	3,694
2023-02-23	3.110	3.200	3.110	3.190	3.190	8,403
2023-02-22	3.150	3.150	3.060	3.060	3.060	5,828
2023-02-20	3.180	3.220	3.180	3.220	3.220	600
2023-02-17	3.130	3.330	3.100	3.260	3.260	6,187
2023-02-15	3.280	3.280	3.180	3.180	3.180	1,631
2023-02-14	3.300	3.300	3.160	3.160	3.160	100
2023-02-13	3.140	3.240	3.140	3.220	3.220	2,955
2023-02-10	2.980	3.070	2.980	3.070	3.070	1,902
2023-02-09	2.980	2.980	2.910	2.910	2.910	600
2023-02-08	2.930	2.980	2.910	2.910	2.910	7,223
2023-02-07	2.900	2.900	2.860	2.860	2.860	944
2023-02-06	2.890	2.940	2.890	2.940	2.940	3,056
2023-02-01	2.920	2.920	2.900	2.900	2.900	480
2023-01-31	2.950	2.950	2.900	2.920	2.920	2,000
2023-01-26	2.970	3.000	2.970	3.000	3.000	978

← NewerPage 12 of 17 · 970 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.