elumeo SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	2.300	2.300	2.300	2.300	2.300	217
2024-07-17	2.300	2.300	2.220	2.300	2.300	5,700
2024-07-16	2.420	2.420	2.360	2.360	2.360	23
2024-07-09	2.320	2.380	2.320	2.360	2.360	1,589
2024-07-05	2.400	2.400	2.380	2.380	2.380	1,000
2024-07-04	2.320	2.360	2.320	2.360	2.360	590
2024-07-03	2.320	2.360	2.300	2.320	2.320	3,575
2024-07-02	2.320	2.340	2.320	2.340	2.340	1,740
2024-07-01	2.420	2.420	2.380	2.380	2.380	200
2024-06-28	2.380	2.380	2.360	2.360	2.360	200
2024-06-26	2.320	2.360	2.320	2.360	2.360	23
2024-06-25	2.360	2.360	2.360	2.360	2.360	2,000
2024-06-24	2.380	2.380	2.380	2.380	2.380	464
2024-06-21	2.380	2.440	2.380	2.440	2.440	378
2024-06-20	2.400	2.440	2.400	2.440	2.440	3,173
2024-06-18	2.340	2.360	2.340	2.360	2.360	975
2024-06-13	2.320	2.360	2.320	2.360	2.360	10
2024-06-12	2.380	2.380	2.360	2.360	2.360	2,243
2024-06-11	2.360	2.400	2.340	2.380	2.380	5,877
2024-06-10	2.320	2.380	2.260	2.360	2.360	9,823
2024-06-04	2.320	2.380	2.320	2.380	2.380	3,000
2024-06-03	2.360	2.440	2.360	2.440	2.440	2,559
2024-05-31	2.420	2.420	2.340	2.340	2.340	1,241
2024-05-28	2.480	2.480	2.420	2.420	2.420	99
2024-05-27	2.380	2.420	2.360	2.420	2.420	2,630
2024-05-17	2.440	2.540	2.400	2.440	2.440	7,524
2024-05-15	2.500	2.500	2.360	2.400	2.400	4,950
2024-05-14	2.400	2.540	2.400	2.500	2.500	45,229
2024-05-13	2.420	2.420	2.380	2.380	2.380	937
2024-05-10	2.300	2.340	2.300	2.340	2.340	117
2024-05-09	2.400	2.400	2.340	2.340	2.340	2,923
2024-05-08	2.300	2.440	2.220	2.420	2.420	17,681
2024-05-07	2.280	2.280	2.260	2.280	2.280	2,511
2024-05-06	2.280	2.280	2.260	2.260	2.260	500
2024-05-03	2.280	2.280	2.280	2.280	2.280	2,000
2024-05-02	2.300	2.300	2.280	2.280	2.280	4,588
2024-04-30	2.300	2.300	2.280	2.280	2.280	1,729
2024-04-29	2.300	2.300	2.300	2.300	2.300	542
2024-04-26	2.240	2.260	2.240	2.260	2.260	628
2024-04-23	2.240	2.240	2.220	2.220	2.220	1,000
2024-04-18	2.280	2.300	2.220	2.220	2.220	4,100
2024-04-16	2.280	2.280	2.200	2.220	2.220	250
2024-04-11	2.300	2.300	2.300	2.300	2.300	75
2024-04-08	2.300	2.380	2.300	2.380	2.380	775
2024-04-03	2.300	2.300	2.280	2.280	2.280	1,000
2024-03-27	2.320	2.360	2.320	2.360	2.360	2,000
2024-03-25	2.380	2.380	2.320	2.320	2.320	1,000
2024-03-22	2.300	2.340	2.220	2.280	2.280	4,699
2024-03-21	2.360	2.420	2.360	2.420	2.420	1,000
2024-03-20	2.400	2.400	2.360	2.360	2.360	3,007
2024-03-18	2.400	2.460	2.400	2.460	2.460	3,093
2024-03-13	2.360	2.440	2.360	2.440	2.440	2,769
2024-03-06	2.420	2.460	2.420	2.460	2.460	1,985
2024-03-01	2.540	2.540	2.520	2.520	2.520	3,670
2024-02-27	2.620	2.620	2.600	2.600	2.600	3,708
2024-02-26	2.620	2.700	2.620	2.700	2.700	25
2024-02-23	2.620	2.700	2.620	2.700	2.700	234
2024-02-19	2.700	2.720	2.700	2.700	2.700	2,442
2024-02-15	2.800	2.800	2.700	2.740	2.740	3,945
2024-02-14	2.840	2.880	2.840	2.860	2.860	3,704

← NewerPage 9 of 17 · 965 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.