elumeo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-19 | 2.040 | 2.040 | 2.020 | 2.040 | 2.040 | 10,862 |
| 2024-12-12 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 200 |
| 2024-12-11 | 2.040 | 2.100 | 2.040 | 2.100 | 2.100 | 3,000 |
| 2024-12-10 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 807 |
| 2024-12-06 | 2.000 | 2.080 | 2.000 | 2.060 | 2.060 | 4,861 |
| 2024-12-05 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 2,000 |
| 2024-11-29 | 2.180 | 2.180 | 2.160 | 2.160 | 2.160 | 197 |
| 2024-11-28 | 2.480 | 2.480 | 2.180 | 2.180 | 2.180 | 7,730 |
| 2024-11-27 | 2.360 | 2.480 | 2.360 | 2.480 | 2.480 | 4,000 |
| 2024-11-26 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 1,000 |
| 2024-11-22 | 2.200 | 2.280 | 2.160 | 2.220 | 2.220 | 12,500 |
| 2024-11-21 | 2.100 | 2.240 | 2.100 | 2.240 | 2.240 | 4,702 |
| 2024-11-20 | 2.060 | 2.140 | 2.060 | 2.140 | 2.140 | 4,621 |
| 2024-11-19 | 2.140 | 2.140 | 2.120 | 2.120 | 2.120 | 507 |
| 2024-11-18 | 2.080 | 2.120 | 2.060 | 2.120 | 2.120 | 6,493 |
| 2024-11-13 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 2,000 |
| 2024-11-08 | 2.140 | 2.140 | 2.060 | 2.140 | 2.140 | 1,936 |
| 2024-11-07 | 2.140 | 2.180 | 2.100 | 2.180 | 2.180 | 6,346 |
| 2024-11-04 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 950 |
| 2024-10-31 | 2.120 | 2.200 | 2.120 | 2.200 | 2.200 | 4 |
| 2024-10-29 | 2.380 | 2.380 | 2.280 | 2.280 | 2.280 | 5,800 |
| 2024-10-28 | 2.420 | 2.520 | 2.100 | 2.440 | 2.440 | 22,600 |
| 2024-10-25 | 1.900 | 2.280 | 1.900 | 2.240 | 2.240 | 66,695 |
| 2024-10-24 | 1.990 | 1.990 | 1.860 | 1.860 | 1.860 | 4,576 |
| 2024-10-23 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 3,000 |
| 2024-10-22 | 1.960 | 1.990 | 1.940 | 1.940 | 1.940 | 7,164 |
| 2024-10-21 | 2.060 | 2.060 | 2.000 | 2.040 | 2.040 | 7,000 |
| 2024-10-16 | 2.060 | 2.080 | 2.060 | 2.080 | 2.080 | 2,206 |
| 2024-10-15 | 2.120 | 2.120 | 2.100 | 2.100 | 2.100 | 49 |
| 2024-10-14 | 2.120 | 2.140 | 2.120 | 2.120 | 2.120 | 5 |
| 2024-10-10 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 250 |
| 2024-10-09 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 579 |
| 2024-10-08 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 5,169 |
| 2024-10-07 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 1,600 |
| 2024-10-04 | 2.080 | 2.100 | 1.910 | 2.040 | 2.040 | 16,673 |
| 2024-09-30 | 2.180 | 2.180 | 2.160 | 2.160 | 2.160 | 200 |
| 2024-09-25 | 2.160 | 2.220 | 2.160 | 2.180 | 2.180 | 495 |
| 2024-09-24 | 2.100 | 2.140 | 2.100 | 2.140 | 2.140 | 2,000 |
| 2024-09-19 | 2.160 | 2.160 | 2.120 | 2.120 | 2.120 | 500 |
| 2024-09-18 | 2.220 | 2.220 | 2.060 | 2.140 | 2.140 | 11,800 |
| 2024-09-16 | 2.280 | 2.280 | 2.260 | 2.260 | 2.260 | 1,000 |
| 2024-09-06 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 500 |
| 2024-09-04 | 2.240 | 2.320 | 2.240 | 2.320 | 2.320 | 455 |
| 2024-09-03 | 2.240 | 2.240 | 2.220 | 2.220 | 2.220 | 69 |
| 2024-08-28 | 2.300 | 2.300 | 2.260 | 2.260 | 2.260 | 925 |
| 2024-08-27 | 2.260 | 2.260 | 2.240 | 2.240 | 2.240 | 600 |
| 2024-08-23 | 2.300 | 2.320 | 2.300 | 2.320 | 2.320 | 500 |
| 2024-08-22 | 2.440 | 2.440 | 2.360 | 2.360 | 2.360 | 974 |
| 2024-08-20 | 2.400 | 2.400 | 2.340 | 2.380 | 2.380 | 2,947 |
| 2024-08-19 | 2.280 | 2.340 | 2.280 | 2.340 | 2.340 | 3,343 |
| 2024-08-16 | 2.060 | 2.220 | 2.060 | 2.200 | 2.200 | 12,378 |
| 2024-08-15 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 2,000 |
| 2024-08-14 | 2.160 | 2.220 | 2.160 | 2.220 | 2.220 | 3,500 |
| 2024-08-13 | 2.200 | 2.220 | 2.160 | 2.220 | 2.220 | 750 |
| 2024-08-05 | 2.200 | 2.260 | 2.200 | 2.260 | 2.260 | 2,000 |
| 2024-07-31 | 2.180 | 2.240 | 2.180 | 2.240 | 2.240 | 1,000 |
| 2024-07-30 | 2.240 | 2.260 | 2.220 | 2.260 | 2.260 | 4,000 |
| 2024-07-25 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 1,000 |
| 2024-07-22 | 2.340 | 2.340 | 2.320 | 2.320 | 2.320 | 400 |
| 2024-07-19 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 120 |
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.