elumeo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.540 | 4.570 | 4.500 | 4.560 | 4.560 | 12,682 |
| 2022-05-04 | 4.550 | 4.550 | 4.450 | 4.470 | 4.470 | 11,369 |
| 2022-05-02 | 4.720 | 4.720 | 4.600 | 4.630 | 4.630 | 8,756 |
| 2022-04-29 | 4.780 | 4.790 | 4.780 | 4.790 | 4.790 | 225 |
| 2022-04-28 | 4.880 | 4.880 | 4.720 | 4.880 | 4.880 | 11,196 |
| 2022-04-27 | 4.980 | 4.980 | 4.780 | 4.930 | 4.930 | 19,142 |
| 2022-04-26 | 5.440 | 5.440 | 4.600 | 4.900 | 4.900 | 30,865 |
| 2022-04-25 | 5.560 | 5.580 | 5.520 | 5.540 | 5.540 | 2,045 |
| 2022-04-22 | 5.660 | 5.660 | 5.640 | 5.640 | 5.640 | 1,832 |
| 2022-04-21 | 5.720 | 5.800 | 5.680 | 5.720 | 5.720 | 23,436 |
| 2022-04-20 | 5.800 | 5.840 | 5.800 | 5.800 | 5.800 | 250 |
| 2022-04-19 | 5.860 | 5.860 | 5.820 | 5.840 | 5.840 | 3,312 |
| 2022-04-14 | 5.900 | 5.980 | 5.900 | 5.920 | 5.920 | 1,826 |
| 2022-04-13 | 5.920 | 5.960 | 5.900 | 5.960 | 5.960 | 3,166 |
| 2022-04-12 | 6.000 | 6.000 | 5.940 | 5.980 | 5.980 | 5,810 |
| 2022-04-11 | 6.020 | 6.140 | 5.840 | 6.140 | 6.140 | 15,277 |
| 2022-04-08 | 5.940 | 6.320 | 5.780 | 6.060 | 6.060 | 51,952 |
| 2022-04-07 | 5.580 | 5.580 | 5.560 | 5.580 | 5.580 | 1,087 |
| 2022-04-06 | 5.440 | 5.520 | 5.440 | 5.520 | 5.520 | 2,214 |
| 2022-04-05 | 5.620 | 5.620 | 5.400 | 5.460 | 5.460 | 4,391 |
| 2022-04-04 | 5.600 | 5.680 | 5.600 | 5.680 | 5.680 | 64 |
| 2022-03-29 | 5.650 | 5.700 | 5.600 | 5.650 | 5.650 | 1,310 |
| 2022-03-28 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 2,525 |
| 2022-03-25 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 138 |
| 2022-03-22 | 5.700 | 5.800 | 5.650 | 5.800 | 5.800 | 2,199 |
| 2022-03-21 | 5.800 | 6.100 | 5.750 | 5.800 | 5.800 | 10,488 |
| 2022-03-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 918 |
| 2022-03-17 | 5.950 | 6.000 | 5.900 | 5.900 | 5.900 | 2,000 |
| 2022-03-16 | 5.700 | 5.950 | 5.700 | 5.850 | 5.850 | 12,180 |
| 2022-03-15 | 5.400 | 5.650 | 5.400 | 5.650 | 5.650 | 4,334 |
| 2022-03-14 | 5.550 | 5.650 | 5.400 | 5.450 | 5.450 | 1,722 |
| 2022-03-11 | 5.300 | 5.600 | 5.300 | 5.450 | 5.450 | 3,112 |
| 2022-03-10 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 4,423 |
| 2022-03-09 | 5.250 | 5.300 | 5.200 | 5.300 | 5.300 | 6,250 |
| 2022-03-08 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 6,771 |
| 2022-03-07 | 5.450 | 5.450 | 4.900 | 5.200 | 5.200 | 32,656 |
| 2022-03-04 | 5.550 | 5.550 | 5.400 | 5.450 | 5.450 | 9,838 |
| 2022-03-03 | 5.550 | 5.650 | 5.500 | 5.600 | 5.600 | 8,053 |
| 2022-03-02 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 1,839 |
| 2022-03-01 | 5.850 | 5.950 | 5.550 | 5.600 | 5.600 | 4,305 |
| 2022-02-28 | 5.550 | 5.750 | 5.500 | 5.750 | 5.750 | 1,508 |
| 2022-02-25 | 5.450 | 5.650 | 5.450 | 5.500 | 5.500 | 2,290 |
| 2022-02-24 | 5.600 | 5.600 | 5.250 | 5.350 | 5.350 | 17,185 |
| 2022-02-23 | 5.650 | 5.700 | 5.550 | 5.700 | 5.700 | 3,550 |
| 2022-02-22 | 5.500 | 5.850 | 5.400 | 5.800 | 5.800 | 5,013 |
| 2022-02-21 | 5.700 | 5.700 | 5.450 | 5.600 | 5.600 | 7,342 |
| 2022-02-18 | 5.750 | 5.800 | 5.700 | 5.800 | 5.800 | 7,461 |
| 2022-02-16 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 3,212 |
| 2022-02-15 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 1,140 |
| 2022-02-14 | 6.000 | 6.000 | 5.600 | 5.600 | 5.600 | 10,619 |
| 2022-02-11 | 6.100 | 6.100 | 6.050 | 6.100 | 6.100 | 1,668 |
| 2022-02-10 | 6.150 | 6.200 | 6.100 | 6.200 | 6.200 | 816 |
| 2022-02-09 | 6.200 | 6.250 | 6.200 | 6.250 | 6.250 | 834 |
| 2022-02-07 | 6.100 | 6.150 | 6.050 | 6.150 | 6.150 | 4,252 |
| 2022-02-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 250 |
| 2022-02-03 | 6.000 | 6.050 | 6.000 | 6.000 | 6.000 | 3,181 |
| 2022-02-02 | 6.000 | 6.300 | 5.900 | 6.250 | 6.250 | 6,781 |
| 2022-02-01 | 6.100 | 6.100 | 5.900 | 6.000 | 6.000 | 3,748 |
| 2022-01-31 | 6.050 | 6.200 | 6.000 | 6.100 | 6.100 | 4,374 |
| 2022-01-28 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 500 |
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.