Elmos Semiconductor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 129.20 | 132.60 | 128.20 | 131.60 | 131.60 | 51,281 |
| 2026-10-16 | 130.00 | 130.80 | 126.60 | 128.20 | 128.20 | 37,546 |
| 2026-10-15 | 127.40 | 129.20 | 124.00 | 127.60 | 127.60 | 65,172 |
| 2026-10-14 | 133.60 | 135.40 | 132.40 | 133.80 | 133.80 | 37,003 |
| 2026-10-13 | 139.00 | 139.00 | 131.20 | 131.20 | 131.20 | 35,779 |
| 2026-10-12 | 143.00 | 146.40 | 140.00 | 140.00 | 140.00 | 13,287 |
| 2026-10-09 | 148.40 | 151.60 | 146.20 | 146.20 | 146.20 | 18,192 |
| 2026-10-08 | 154.40 | 154.40 | 146.80 | 147.20 | 147.20 | 26,705 |
| 2026-10-07 | 158.00 | 159.00 | 154.00 | 155.40 | 155.40 | 18,421 |
| 2026-10-06 | 161.00 | 162.60 | 158.40 | 161.40 | 161.40 | 25,610 |
| 2026-10-05 | 161.60 | 163.80 | 158.00 | 158.00 | 158.00 | 19,091 |
| 2026-10-02 | 157.80 | 160.80 | 156.40 | 160.60 | 160.60 | 28,356 |
| 2026-10-01 | 156.60 | 159.60 | 154.00 | 154.80 | 154.80 | 28,833 |
| 2026-09-30 | 152.40 | 155.80 | 152.40 | 155.00 | 155.00 | 19,370 |
| 2026-09-29 | 146.20 | 153.20 | 146.20 | 152.40 | 152.40 | 18,731 |
| 2026-09-28 | 144.40 | 146.80 | 142.40 | 144.60 | 144.60 | 17,206 |
| 2026-09-25 | 146.40 | 147.60 | 145.00 | 146.00 | 146.00 | 10,949 |
| 2026-09-24 | 152.00 | 152.20 | 144.40 | 144.40 | 144.40 | 15,319 |
| 2026-09-23 | 154.40 | 154.60 | 149.40 | 150.40 | 150.40 | 15,638 |
| 2026-09-22 | 150.00 | 154.20 | 147.60 | 153.40 | 153.40 | 23,302 |
| 2026-09-21 | 142.20 | 149.40 | 142.00 | 149.40 | 149.40 | 25,473 |
| 2026-09-18 | 141.60 | 143.60 | 140.20 | 140.60 | 140.60 | 38,025 |
| 2026-09-17 | 138.60 | 142.20 | 135.40 | 140.60 | 140.60 | 19,422 |
| 2026-09-16 | 140.40 | 144.80 | 139.00 | 139.80 | 139.80 | 24,661 |
| 2026-09-15 | 132.60 | 136.20 | 131.60 | 135.40 | 135.40 | 37,517 |
| 2026-09-14 | 139.00 | 139.20 | 131.40 | 132.00 | 132.00 | 19,752 |
| 2026-09-11 | 141.60 | 143.00 | 140.40 | 142.60 | 142.60 | 14,881 |
| 2026-09-10 | 144.00 | 144.00 | 140.00 | 140.80 | 140.80 | 14,679 |
| 2026-09-09 | 141.00 | 143.20 | 139.00 | 142.60 | 142.60 | 18,271 |
| 2026-09-08 | 143.00 | 143.80 | 140.80 | 143.20 | 143.20 | 13,023 |
| 2026-09-07 | 141.20 | 144.60 | 141.20 | 144.00 | 144.00 | 22,995 |
| 2026-09-04 | 134.20 | 140.00 | 134.20 | 139.80 | 139.80 | 27,168 |
| 2026-09-03 | 133.00 | 135.40 | 132.00 | 134.20 | 134.20 | 24,650 |
| 2026-09-02 | 130.40 | 135.60 | 129.00 | 135.60 | 135.60 | 32,349 |
| 2026-09-01 | 131.20 | 133.60 | 128.80 | 131.40 | 131.40 | 25,657 |
| 2026-08-31 | 132.60 | 133.60 | 131.00 | 131.40 | 131.40 | 45,471 |
| 2026-08-28 | 132.00 | 136.00 | 131.40 | 133.00 | 133.00 | 19,276 |
| 2026-08-27 | 133.80 | 136.20 | 132.60 | 133.20 | 133.20 | 18,537 |
| 2026-08-26 | 135.20 | 136.20 | 132.00 | 133.00 | 133.00 | 16,110 |
| 2026-08-25 | 135.00 | 137.00 | 134.40 | 135.00 | 135.00 | 15,918 |
| 2026-08-24 | 135.20 | 137.40 | 131.60 | 133.00 | 133.00 | 23,849 |
| 2026-08-21 | 138.40 | 140.00 | 137.00 | 137.00 | 137.00 | 14,179 |
| 2026-08-20 | 141.00 | 141.20 | 137.00 | 137.00 | 137.00 | 24,700 |
| 2026-08-19 | 149.20 | 149.20 | 139.60 | 139.60 | 139.60 | 17,479 |
| 2026-08-18 | 151.00 | 151.40 | 143.80 | 145.60 | 145.60 | 33,960 |
| 2026-08-17 | 153.00 | 155.00 | 152.20 | 154.40 | 154.40 | 22,123 |
| 2026-08-14 | 150.60 | 152.00 | 150.20 | 151.60 | 151.60 | 12,828 |
| 2026-08-13 | 153.40 | 153.60 | 150.00 | 150.80 | 150.80 | 14,318 |
| 2026-08-12 | 153.80 | 156.80 | 152.40 | 152.40 | 152.40 | 20,659 |
| 2026-08-11 | 146.80 | 155.60 | 146.80 | 150.80 | 150.80 | 27,176 |
| 2026-08-10 | 155.00 | 157.40 | 147.80 | 147.80 | 147.80 | 41,586 |
| 2026-08-07 | 145.20 | 150.20 | 144.80 | 146.00 | 146.00 | 31,661 |
| 2026-08-06 | 147.20 | 147.20 | 142.00 | 145.40 | 145.40 | 35,053 |
| 2026-08-05 | 144.00 | 151.20 | 143.20 | 148.40 | 148.40 | 41,347 |
| 2026-08-04 | 148.80 | 150.60 | 138.40 | 143.20 | 143.20 | 113,888 |
| 2026-08-03 | 148.40 | 149.40 | 142.80 | 149.00 | 149.00 | 33,726 |
| 2026-07-31 | 150.00 | 150.80 | 145.40 | 146.00 | 146.00 | 47,299 |
| 2026-07-30 | 141.80 | 145.40 | 139.00 | 143.80 | 143.80 | 28,770 |
| 2026-07-29 | 142.00 | 144.20 | 137.20 | 139.40 | 139.40 | 45,228 |
| 2026-07-28 | 147.20 | 149.60 | 144.00 | 146.00 | 146.00 | 29,553 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 1.5000 EUR |
| 2025-05-16 | 1.0000 EUR |
| 2024-05-16 | 0.8500 EUR |
| 2023-05-11 | 0.7500 EUR |
| 2022-05-12 | 0.6500 EUR |
| 2021-05-21 | 0.5200 EUR |
| 2020-05-25 | 0.5200 EUR |
| 2020-05-14 | 0.5200 EUR |
| 2019-05-16 | 0.5200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.