elumeo SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.320	2.320	2.320	2.320	2.320	5
2025-11-05	2.400	2.400	2.260	2.260	2.260	5
2025-11-04	2.340	2.400	2.340	2.340	2.340	1,440
2025-11-03	2.320	2.380	2.320	2.320	2.320	1,533
2025-10-31	2.260	2.260	2.260	2.260	2.260	4
2025-10-30	2.200	2.260	2.200	2.260	2.260	4
2025-10-29	2.320	2.320	2.260	2.260	2.260	5
2025-10-28	2.260	2.260	2.260	2.260	2.260	13
2025-10-27	2.260	2.260	2.260	2.260	2.260	13
2025-10-24	2.260	2.260	2.260	2.260	2.260	13
2025-10-23	2.260	2.260	2.260	2.260	2.260	13
2025-10-22	2.240	2.240	2.240	2.240	2.240	13
2025-10-21	2.200	2.260	2.200	2.260	2.260	13
2025-10-20	2.260	2.260	2.260	2.260	2.260	4
2025-10-17	2.200	2.260	2.200	2.260	2.260	4
2025-10-16	2.320	2.320	2.260	2.260	2.260	4
2025-10-15	2.260	2.260	2.260	2.260	2.260	198
2025-10-14	2.280	2.280	2.280	2.280	2.280	198
2025-10-13	2.300	2.300	2.300	2.300	2.300	198
2025-10-10	2.240	2.240	2.240	2.240	2.240	7,655
2025-10-09	2.260	2.260	2.160	2.240	2.240	7,655
2025-10-08	2.340	2.340	2.340	2.340	2.340	40
2025-10-07	2.340	2.340	2.340	2.340	2.340	1,175
2025-10-06	2.300	2.300	2.300	2.300	2.300	1,175
2025-10-03	2.380	2.380	2.300	2.300	2.300	13
2025-10-02	2.400	2.400	2.300	2.300	2.300	8,450
2025-10-01	2.360	2.360	2.320	2.320	2.320	4
2025-09-30	2.220	2.220	2.220	2.220	2.220	3,600
2025-09-29	2.260	2.260	2.200	2.220	2.220	2,000
2025-09-26	2.340	2.340	2.260	2.260	2.260	11
2025-09-25	2.160	2.180	2.140	2.180	2.180	7,500
2025-09-24	2.220	2.220	2.220	2.220	2.220	607
2025-09-23	2.220	2.220	2.220	2.220	2.220	607
2025-09-22	2.160	2.160	2.160	2.160	2.160	607
2025-09-19	2.260	2.260	2.160	2.160	2.160	6,500
2025-09-18	2.220	2.340	2.220	2.320	2.320	1,106
2025-09-17	2.400	2.400	2.260	2.320	2.320	2,171
2025-09-16	2.400	2.400	2.360	2.360	2.360	2,563
2025-09-15	2.400	2.400	2.280	2.360	2.360	579
2025-09-12	2.400	2.400	2.340	2.340	2.340	107
2025-09-11	2.340	2.340	2.340	2.340	2.340	5
2025-09-10	2.400	2.400	2.340	2.340	2.340	5
2025-09-09	2.300	2.340	2.300	2.340	2.340	600
2025-09-08	2.320	2.320	2.320	2.320	2.320	2,524
2025-09-05	2.220	2.320	2.220	2.320	2.320	3,800
2025-09-04	2.180	2.180	2.180	2.180	2.180	1,390
2025-09-03	2.120	2.180	2.120	2.180	2.180	1,390
2025-09-02	2.120	2.160	2.120	2.160	2.160	1,289
2025-09-01	2.100	2.120	2.100	2.120	2.120	13,294
2025-08-29	2.160	2.160	2.160	2.160	2.160	1,500
2025-08-28	2.100	2.180	2.100	2.180	2.180	1,500
2025-08-27	2.120	2.220	2.120	2.180	2.180	2,458
2025-08-26	2.200	2.200	2.200	2.200	2.200	3,102
2025-08-25	2.100	2.160	2.100	2.160	2.160	21,622
2025-08-22	2.100	2.100	1.960	2.040	2.040	16,437
2025-08-21	2.160	2.160	2.160	2.160	2.160	1,092
2025-08-20	2.200	2.200	2.160	2.160	2.160	1,092
2025-08-19	2.160	2.180	2.160	2.180	2.180	200
2025-08-18	2.140	2.140	2.140	2.140	2.140	2,800
2025-08-15	2.140	2.140	2.140	2.140	2.140	2,800

← NewerPage 5 of 17 · 969 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.