elumeo SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	5.900	6.050	5.900	5.950	5.950	1,042
2022-01-26	5.700	5.850	5.700	5.800	5.800	907
2022-01-25	5.800	6.000	5.600	5.600	5.600	1,772
2022-01-24	6.100	6.100	5.200	5.800	5.800	15,951
2022-01-21	6.350	6.350	6.200	6.200	6.200	3,394
2022-01-20	6.550	6.550	6.350	6.450	6.450	11,832
2022-01-19	6.600	6.700	6.600	6.600	6.600	2,385
2022-01-18	6.800	6.800	6.550	6.700	6.700	2,674
2022-01-14	6.800	6.800	6.600	6.600	6.600	3,675
2022-01-13	6.850	6.900	6.750	6.900	6.900	2,605
2022-01-12	6.800	6.950	6.800	6.950	6.950	754
2022-01-10	6.850	6.850	6.650	6.750	6.750	6,564
2022-01-07	6.850	6.900	6.600	6.900	6.900	9,646
2022-01-06	7.000	7.000	6.900	6.900	6.900	7,850
2022-01-05	7.200	7.200	6.900	7.000	7.000	15,809
2022-01-04	7.200	7.200	7.000	7.100	7.100	4,764
2022-01-03	6.950	7.300	6.900	7.200	7.200	18,309
2021-12-30	6.700	7.000	6.600	7.000	7.000	23,822
2021-12-29	6.450	6.750	6.450	6.700	6.700	18,978
2021-12-28	6.500	6.600	6.500	6.550	6.550	3,552
2021-12-27	6.550	6.600	6.500	6.550	6.550	1,360
2021-12-22	6.650	6.750	6.650	6.650	6.650	3,440
2021-12-21	6.600	6.600	6.500	6.550	6.550	6,563
2021-12-20	6.750	6.800	6.650	6.650	6.650	2,477
2021-12-17	6.800	6.800	6.750	6.750	6.750	2,247
2021-12-16	6.700	7.000	6.700	6.750	6.750	7,034
2021-12-15	6.950	6.950	6.550	6.700	6.700	8,276
2021-12-14	6.900	7.000	6.850	6.900	6.900	5,938
2021-12-13	7.100	7.100	6.850	6.850	6.850	3,760
2021-12-10	6.850	7.100	6.850	7.050	7.050	7,104
2021-12-09	7.000	7.200	6.900	6.950	6.950	7,485
2021-12-08	6.550	7.000	6.500	6.900	6.900	12,602
2021-12-07	6.450	6.850	6.400	6.650	6.650	7,536
2021-12-06	6.300	6.500	6.100	6.250	6.250	5,789
2021-12-03	6.300	6.400	6.300	6.350	6.350	7,517
2021-12-02	6.550	6.600	6.350	6.400	6.400	2,364
2021-12-01	6.750	6.750	6.500	6.500	6.500	4,741
2021-11-30	6.700	6.700	6.500	6.650	6.650	7,866
2021-11-29	6.650	6.800	6.650	6.800	6.800	4,805
2021-11-26	6.700	6.900	6.500	6.750	6.750	17,084
2021-11-25	7.150	7.250	6.700	6.800	6.800	12,570
2021-11-24	7.300	7.400	7.250	7.250	7.250	2,254
2021-11-23	7.550	7.600	7.400	7.400	7.400	10,995
2021-11-22	7.700	7.800	7.500	7.750	7.750	2,338
2021-11-19	7.550	7.700	7.500	7.650	7.650	2,840
2021-11-18	7.500	7.800	7.500	7.650	7.650	9,855
2021-11-17	7.550	8.100	7.550	7.900	7.900	13,095
2021-11-16	7.500	7.600	7.150	7.500	7.500	7,095
2021-11-15	7.500	7.500	7.400	7.450	7.450	1,551
2021-11-12	7.800	7.900	7.400	7.450	7.450	3,787
2021-11-11	7.550	8.250	7.400	7.700	7.700	33,318
2021-11-10	7.250	7.650	7.150	7.450	7.450	7,003
2021-11-09	6.700	7.250	6.700	7.200	7.200	4,678
2021-11-08	6.500	6.850	6.500	6.700	6.700	4,861
2021-11-05	6.700	6.750	6.550	6.550	6.550	1,802
2021-11-04	6.800	6.800	6.450	6.650	6.650	2,692
2021-11-03	6.750	6.850	6.600	6.750	6.750	8,312
2021-11-02	6.800	6.800	6.500	6.650	6.650	12,275
2021-11-01	6.900	7.000	6.900	6.900	6.900	4,613
2021-10-29	6.750	6.800	6.750	6.800	6.800	8,616

← NewerPage 16 of 17 · 971 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.