elumeo SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.180	2.180	2.160	2.160	2.160	2,800
2025-08-13	2.180	2.200	2.160	2.160	2.160	1,026
2025-08-12	2.080	2.080	2.080	2.080	2.080	2,050
2025-08-11	2.100	2.100	2.060	2.080	2.080	4,886
2025-08-08	2.140	2.140	2.140	2.140	2.140	21,610
2025-08-07	2.100	2.160	2.080	2.160	2.160	21,610
2025-08-06	2.180	2.180	2.160	2.160	2.160	4
2025-08-05	2.140	2.140	2.140	2.140	2.140	3,997
2025-08-04	2.120	2.120	2.100	2.100	2.100	3,997
2025-08-01	2.140	2.140	2.140	2.140	2.140	3,500
2025-07-31	2.120	2.120	2.120	2.120	2.120	3,500
2025-07-30	2.140	2.140	2.140	2.140	2.140	3,500
2025-07-29	2.140	2.140	2.140	2.140	2.140	3,500
2025-07-28	2.140	2.140	2.140	2.140	2.140	3,500
2025-07-25	2.140	2.140	2.140	2.140	2.140	3,500
2025-07-24	2.140	2.160	2.140	2.140	2.140	3,500
2025-07-23	2.180	2.180	2.180	2.180	2.180	8,600
2025-07-22	2.180	2.180	2.180	2.180	2.180	989
2025-07-21	2.180	2.180	2.180	2.180	2.180	989
2025-07-18	2.180	2.180	2.180	2.180	2.180	989
2025-07-17	2.200	2.200	2.180	2.180	2.180	989
2025-07-16	2.180	2.180	2.180	2.180	2.180	1,161
2025-07-15	2.180	2.180	2.180	2.180	2.180	20,852
2025-07-14	2.240	2.260	2.180	2.180	2.180	20,852
2025-07-11	2.300	2.300	2.300	2.300	2.300	2,300
2025-07-10	2.300	2.300	2.300	2.300	2.300	2,300
2025-07-09	2.360	2.360	2.300	2.300	2.300	2,300
2025-07-08	2.360	2.360	2.260	2.320	2.320	358
2025-07-07	2.280	2.280	2.280	2.280	2.280	956
2025-07-04	2.300	2.300	2.300	2.300	2.300	956
2025-07-03	2.300	2.300	2.300	2.300	2.300	956
2025-07-02	2.280	2.300	2.220	2.260	2.260	956
2025-07-01	2.260	2.260	2.260	2.260	2.260	122
2025-06-30	2.260	2.260	2.260	2.260	2.260	122
2025-06-27	2.260	2.260	2.260	2.260	2.260	150
2025-06-26	2.340	2.340	2.240	2.300	2.300	150
2025-06-25	2.240	2.280	2.200	2.280	2.280	5,001
2025-06-24	2.200	2.200	2.200	2.200	2.200	371
2025-06-23	2.080	2.240	2.080	2.240	2.240	6,330
2025-06-20	2.160	2.160	2.000	2.000	2.000	6,250
2025-06-19	2.100	2.100	2.100	2.100	2.100	480
2025-06-18	2.100	2.100	2.100	2.100	2.100	1,500
2025-06-17	2.100	2.100	2.100	2.100	2.100	1,500
2025-06-16	2.100	2.100	2.100	2.100	2.100	1,500
2025-06-13	2.100	2.100	2.100	2.100	2.100	1,500
2025-06-12	2.040	2.120	2.040	2.120	2.120	1,500
2025-06-11	2.080	2.080	2.080	2.080	2.080	36
2025-06-10	2.080	2.080	2.080	2.080	2.080	36
2025-06-09	2.080	2.080	2.080	2.080	2.080	36
2025-06-06	2.080	2.080	2.080	2.080	2.080	36
2025-06-05	2.080	2.080	2.080	2.080	2.080	1,626
2025-06-04	2.100	2.100	2.040	2.080	2.080	1,626
2025-06-03	2.100	2.120	2.080	2.080	2.080	2,175
2025-06-02	2.080	2.100	2.080	2.100	2.100	5,560
2025-05-30	2.060	2.060	2.060	2.060	2.060	22,384
2025-05-29	2.060	2.060	2.060	2.060	2.060	22,384
2025-05-28	2.060	2.060	2.060	2.060	2.060	22,384
2025-05-27	2.060	2.060	2.060	2.060	2.060	22,384
2025-05-26	2.080	2.100	2.060	2.060	2.060	22,384
2025-05-23	2.100	2.100	2.100	2.100	2.100	54,857

← NewerPage 6 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.