Elmos Semiconductor SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	46.200	47.100	44.850	45.150	42.611	25,088
2021-11-09	44.800	46.050	44.200	46.050	43.460	35,826
2021-11-08	43.500	45.350	43.400	44.800	42.281	37,782
2021-11-05	42.150	43.700	42.000	43.500	41.054	23,453
2021-11-04	43.200	43.750	41.800	42.100	39.733	94,210
2021-11-03	42.050	43.200	41.600	43.000	40.582	24,720
2021-11-02	40.250	42.150	40.000	41.900	39.544	27,499
2021-11-01	40.200	41.550	39.900	40.350	38.081	24,766
2021-10-29	39.600	41.200	39.550	40.250	37.987	38,729
2021-10-28	39.000	41.000	38.700	39.700	37.468	48,443
2021-10-27	40.600	40.650	39.000	39.000	36.807	43,336
2021-10-26	40.900	41.700	39.950	40.300	38.034	35,863
2021-10-25	41.650	42.350	40.800	41.150	38.836	29,144
2021-10-22	44.900	45.000	41.600	41.600	39.261	21,491
2021-10-21	43.250	45.150	43.150	44.600	42.092	15,355
2021-10-20	43.950	44.600	43.050	43.450	41.007	11,903
2021-10-19	43.450	44.200	43.050	44.200	41.715	9,886
2021-10-18	41.600	43.550	41.400	43.200	40.771	13,745
2021-10-15	41.800	42.100	41.100	42.100	39.733	9,652
2021-10-14	40.300	41.550	40.300	41.500	39.166	8,612

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.