elumeo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 80 |
| 2026-07-27 | 1.660 | 1.760 | 1.660 | 1.710 | 1.710 | 80 |
| 2026-07-24 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 1,000 |
| 2026-07-23 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,001 |
| 2026-07-22 | 1.700 | 1.760 | 1.700 | 1.710 | 1.710 | 2,001 |
| 2026-07-21 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,000 |
| 2026-07-20 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,800 |
| 2026-07-17 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,800 |
| 2026-07-16 | 1.650 | 1.660 | 1.650 | 1.650 | 1.650 | 1,800 |
| 2026-07-15 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 350 |
| 2026-07-14 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 350 |
| 2026-07-13 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 350 |
| 2026-07-10 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 1,398 |
| 2026-07-09 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 386 |
| 2026-07-08 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 386 |
| 2026-07-07 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 1,000 |
| 2026-07-06 | 1.760 | 1.760 | 1.710 | 1.710 | 1.710 | 1 |
| 2026-07-03 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 1 |
| 2026-07-02 | 1.810 | 1.810 | 1.700 | 1.700 | 1.700 | 2,702 |
| 2026-07-01 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 3 |
| 2026-06-30 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 3 |
| 2026-06-29 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 3 |
| 2026-06-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 3 |
| 2026-06-25 | 1.820 | 1.820 | 1.760 | 1.760 | 1.760 | 3 |
| 2026-06-24 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 1,000 |
| 2026-06-23 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 1,145 |
| 2026-06-22 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 900 |
| 2026-06-19 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 900 |
| 2026-06-18 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 100 |
| 2026-06-17 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 20 |
| 2026-06-16 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 9,544 |
| 2026-06-15 | 1.630 | 1.710 | 1.630 | 1.710 | 1.710 | 9,544 |
| 2026-06-12 | 1.650 | 1.650 | 1.600 | 1.620 | 1.620 | 1,017 |
| 2026-06-11 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 35 |
| 2026-06-10 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 1,926 |
| 2026-06-09 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 400 |
| 2026-06-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 400 |
| 2026-06-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 400 |
| 2026-06-04 | 1.760 | 1.760 | 1.740 | 1.740 | 1.740 | 400 |
| 2026-06-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 200 |
| 2026-06-02 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 200 |
| 2026-06-01 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 200 |
| 2026-05-29 | 1.820 | 1.820 | 1.790 | 1.790 | 1.790 | 200 |
| 2026-05-28 | 1.740 | 1.780 | 1.730 | 1.730 | 1.730 | 2,100 |
| 2026-05-27 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 600 |
| 2026-05-26 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 829 |
| 2026-05-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 829 |
| 2026-05-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 829 |
| 2026-05-21 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 800 |
| 2026-05-20 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 435 |
| 2026-05-19 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 2,965 |
| 2026-05-18 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 300 |
| 2026-05-15 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 300 |
| 2026-05-14 | 1.860 | 1.890 | 1.860 | 1.890 | 1.890 | 300 |
| 2026-05-13 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2026-05-12 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-05-11 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-05-08 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 665 |
| 2026-05-07 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 665 |
| 2026-05-06 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 665 |
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.