elumeo SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.240	2.240	2.180	2.180	2.180	5
2026-02-04	2.100	2.180	2.100	2.180	2.180	1
2026-02-03	2.180	2.180	2.180	2.180	2.180	500
2026-02-02	2.140	2.200	2.120	2.200	2.200	3,169
2026-01-30	2.200	2.200	2.200	2.200	2.200	0
2026-01-29	2.200	2.200	2.200	2.200	2.200	500
2026-01-28	2.180	2.180	2.180	2.180	2.180	500
2026-01-27	2.200	2.200	2.200	2.200	2.200	6,000
2026-01-26	2.360	2.360	2.120	2.200	2.200	6,000
2026-01-23	2.400	2.400	2.400	2.400	2.400	456
2026-01-22	2.400	2.400	2.400	2.400	2.400	456
2026-01-21	2.400	2.400	2.400	2.400	2.400	456
2026-01-20	2.420	2.420	2.420	2.420	2.420	456
2026-01-19	2.460	2.460	2.420	2.420	2.420	456
2026-01-16	2.420	2.500	2.420	2.460	2.460	2,016
2026-01-15	2.420	2.420	2.400	2.400	2.400	424
2026-01-14	2.460	2.460	2.460	2.460	2.460	9,000
2026-01-13	2.420	2.600	2.380	2.500	2.500	9,000
2026-01-12	2.420	2.540	2.420	2.480	2.480	10,580
2026-01-09	2.260	2.460	2.240	2.460	2.460	52,966
2026-01-08	2.200	2.260	2.200	2.260	2.260	63,781
2026-01-07	2.200	2.200	2.200	2.200	2.200	2,700
2026-01-06	2.220	2.220	2.220	2.220	2.220	2,700
2026-01-05	2.180	2.240	2.180	2.240	2.240	2,700
2026-01-02	2.160	2.240	2.160	2.240	2.240	5
2025-12-30	2.260	2.260	2.220	2.220	2.220	188
2025-12-29	2.200	2.240	2.180	2.240	2.240	6,155
2025-12-23	2.200	2.280	2.200	2.280	2.280	5,876
2025-12-22	2.140	2.240	2.120	2.240	2.240	6,640
2025-12-19	2.120	2.140	2.080	2.120	2.120	55,544
2025-12-18	2.260	2.260	2.260	2.260	2.260	2,300
2025-12-17	2.260	2.260	2.260	2.260	2.260	2,300
2025-12-16	2.260	2.260	2.260	2.260	2.260	1,176
2025-12-15	2.260	2.260	2.260	2.260	2.260	251
2025-12-12	2.260	2.260	2.260	2.260	2.260	500
2025-12-11	2.260	2.260	2.260	2.260	2.260	500
2025-12-10	2.260	2.260	2.260	2.260	2.260	500
2025-12-09	2.260	2.260	2.220	2.220	2.220	500
2025-12-08	2.300	2.300	2.300	2.300	2.300	1,600
2025-12-05	2.280	2.300	2.280	2.300	2.300	1,600
2025-12-04	2.340	2.340	2.340	2.340	2.340	4
2025-12-03	2.320	2.320	2.320	2.320	2.320	4
2025-12-02	2.320	2.320	2.320	2.320	2.320	4
2025-12-01	2.320	2.320	2.320	2.320	2.320	4
2025-11-28	2.360	2.360	2.320	2.320	2.320	3
2025-11-27	2.320	2.320	2.320	2.320	2.320	0
2025-11-26	2.320	2.320	2.320	2.320	2.320	0
2025-11-25	2.320	2.320	2.320	2.320	2.320	515
2025-11-24	2.320	2.320	2.320	2.320	2.320	515
2025-11-21	2.320	2.320	2.320	2.320	2.320	515
2025-11-20	2.320	2.360	2.300	2.320	2.320	515
2025-11-19	2.360	2.360	2.360	2.360	2.360	579
2025-11-18	2.360	2.360	2.360	2.360	2.360	579
2025-11-17	2.360	2.360	2.360	2.360	2.360	579
2025-11-14	2.360	2.360	2.360	2.360	2.360	579
2025-11-13	2.360	2.360	2.360	2.360	2.360	579
2025-11-12	2.360	2.360	2.360	2.360	2.360	579
2025-11-11	2.360	2.360	2.360	2.360	2.360	579
2025-11-10	2.360	2.360	2.360	2.360	2.360	830
2025-11-07	2.320	2.320	2.320	2.320	2.320	2,217

← NewerPage 4 of 5 · 254 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.