elumeo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | 2.970 | 3.060 | 2.970 | 3.040 | 3.040 | 255 |
| 2023-01-19 | 3.070 | 3.070 | 3.060 | 3.060 | 3.060 | 1,000 |
| 2023-01-17 | 3.100 | 3.200 | 3.100 | 3.180 | 3.180 | 4,546 |
| 2023-01-16 | 2.980 | 3.070 | 2.970 | 3.070 | 3.070 | 1,404 |
| 2023-01-13 | 2.970 | 3.040 | 2.970 | 3.040 | 3.040 | 250 |
| 2023-01-11 | 3.150 | 3.150 | 3.010 | 3.090 | 3.090 | 1,230 |
| 2023-01-10 | 2.970 | 3.240 | 2.970 | 3.240 | 3.240 | 1,724 |
| 2023-01-09 | 3.010 | 3.010 | 2.800 | 2.840 | 2.840 | 11,862 |
| 2022-12-30 | 2.850 | 3.100 | 2.850 | 3.030 | 3.030 | 5,480 |
| 2022-12-28 | 3.000 | 3.100 | 2.900 | 2.930 | 2.930 | 9,245 |
| 2022-12-27 | 3.030 | 3.110 | 3.010 | 3.060 | 3.060 | 6,410 |
| 2022-12-23 | 3.120 | 3.120 | 3.070 | 3.070 | 3.070 | 3,093 |
| 2022-12-22 | 3.160 | 3.170 | 3.160 | 3.170 | 3.170 | 50 |
| 2022-12-21 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 308 |
| 2022-12-20 | 3.080 | 3.290 | 2.990 | 3.240 | 3.240 | 15,358 |
| 2022-12-15 | 3.230 | 3.230 | 3.160 | 3.160 | 3.160 | 450 |
| 2022-12-13 | 3.180 | 3.180 | 3.100 | 3.160 | 3.160 | 1,930 |
| 2022-12-09 | 3.280 | 3.280 | 3.270 | 3.270 | 3.270 | 2,900 |
| 2022-12-08 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 750 |
| 2022-12-06 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 299 |
| 2022-12-05 | 3.270 | 3.280 | 3.240 | 3.280 | 3.280 | 3,164 |
| 2022-12-02 | 3.300 | 3.330 | 3.290 | 3.330 | 3.330 | 856 |
| 2022-12-01 | 3.290 | 3.400 | 3.290 | 3.400 | 3.400 | 1,950 |
| 2022-11-30 | 3.150 | 3.360 | 3.150 | 3.310 | 3.310 | 22,359 |
| 2022-11-29 | 3.110 | 3.160 | 3.110 | 3.160 | 3.160 | 2,025 |
| 2022-11-24 | 3.150 | 3.150 | 3.030 | 3.060 | 3.060 | 9,587 |
| 2022-11-22 | 3.100 | 3.100 | 2.990 | 3.040 | 3.040 | 6,444 |
| 2022-11-21 | 3.110 | 3.150 | 3.100 | 3.150 | 3.150 | 2,270 |
| 2022-11-18 | 3.200 | 3.200 | 3.100 | 3.190 | 3.190 | 7,561 |
| 2022-11-17 | 3.140 | 3.230 | 3.140 | 3.230 | 3.230 | 3,102 |
| 2022-11-16 | 3.010 | 3.050 | 3.010 | 3.050 | 3.050 | 1,200 |
| 2022-11-15 | 2.950 | 3.100 | 2.850 | 3.100 | 3.100 | 7,768 |
| 2022-11-14 | 2.670 | 2.890 | 2.670 | 2.830 | 2.830 | 10,184 |
| 2022-11-11 | 2.390 | 2.670 | 2.390 | 2.630 | 2.630 | 16,538 |
| 2022-11-10 | 2.390 | 2.390 | 2.310 | 2.310 | 2.310 | 1,234 |
| 2022-11-03 | 2.320 | 2.340 | 2.320 | 2.340 | 2.340 | 2,500 |
| 2022-11-01 | 2.450 | 2.450 | 2.410 | 2.410 | 2.410 | 1,000 |
| 2022-10-31 | 2.400 | 2.400 | 2.380 | 2.380 | 2.380 | 2,000 |
| 2022-10-26 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 2,000 |
| 2022-10-24 | 2.390 | 2.430 | 2.390 | 2.430 | 2.430 | 910 |
| 2022-10-20 | 2.450 | 2.480 | 2.450 | 2.480 | 2.480 | 465 |
| 2022-10-18 | 2.400 | 2.440 | 2.400 | 2.440 | 2.440 | 300 |
| 2022-10-07 | 2.400 | 2.400 | 2.370 | 2.370 | 2.370 | 1,000 |
| 2022-09-30 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 20 |
| 2022-09-28 | 2.290 | 2.340 | 2.270 | 2.340 | 2.340 | 11,243 |
| 2022-09-27 | 2.380 | 2.390 | 2.380 | 2.390 | 2.390 | 400 |
| 2022-09-23 | 2.600 | 2.600 | 2.430 | 2.430 | 2.430 | 6,580 |
| 2022-09-20 | 2.840 | 2.880 | 2.800 | 2.800 | 2.800 | 3,810 |
| 2022-09-16 | 2.810 | 2.890 | 2.810 | 2.890 | 2.890 | 45 |
| 2022-09-15 | 2.890 | 2.890 | 2.870 | 2.870 | 2.870 | 1,000 |
| 2022-09-13 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1,636 |
| 2022-09-12 | 2.850 | 2.890 | 2.850 | 2.890 | 2.890 | 3,418 |
| 2022-09-09 | 2.590 | 2.990 | 2.590 | 2.920 | 2.920 | 10,421 |
| 2022-09-08 | 2.800 | 2.800 | 2.520 | 2.550 | 2.550 | 24,525 |
| 2022-09-07 | 3.000 | 3.000 | 2.820 | 2.820 | 2.820 | 4,170 |
| 2022-09-06 | 3.010 | 3.010 | 2.970 | 2.970 | 2.970 | 100 |
| 2022-09-02 | 2.950 | 2.950 | 2.940 | 2.950 | 2.950 | 745 |
| 2022-09-01 | 3.130 | 3.130 | 3.040 | 3.040 | 3.040 | 4,238 |
| 2022-08-31 | 3.010 | 3.400 | 3.010 | 3.230 | 3.230 | 9,799 |
| 2022-08-30 | 3.050 | 3.110 | 3.020 | 3.060 | 3.060 | 2,521 |
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.