XETRA - Delayed Quote EUR

elumeo SE (ELB.DE)

Compare
2.2200 +0.0200 (+0.91%)
At close: November 1 at 5:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Oct 31, 2024 2.1200 2.2000 2.1200 2.2000 2.2000 4
Oct 30, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Oct 29, 2024 2.3800 2.3800 2.2800 2.2800 2.2800 5,800
Oct 28, 2024 2.4200 2.5200 2.1000 2.4400 2.4400 22,600
Oct 25, 2024 1.9000 2.2800 1.9000 2.2400 2.2400 66,695
Oct 24, 2024 1.9900 1.9900 1.8600 1.8600 1.8600 4,576
Oct 23, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 3,000
Oct 22, 2024 1.9600 1.9900 1.9400 1.9400 1.9400 7,164
Oct 21, 2024 2.0600 2.0600 2.0000 2.0400 2.0400 7,000
Oct 18, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Oct 17, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Oct 16, 2024 2.0600 2.0800 2.0600 2.0800 2.0800 2,206
Oct 15, 2024 2.1200 2.1200 2.1000 2.1000 2.1000 49
Oct 14, 2024 2.1200 2.1400 2.1200 2.1200 2.1200 5
Oct 11, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Oct 10, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Oct 9, 2024 2.0400 2.0800 2.0400 2.0800 2.0800 579
Oct 8, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Oct 7, 2024 2.0000 2.0800 2.0000 2.0800 2.0800 1,600
Oct 4, 2024 2.0800 2.1000 1.9100 2.0400 2.0400 16,673
Oct 3, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Oct 2, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Oct 1, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Sep 30, 2024 2.1800 2.1800 2.1600 2.1600 2.1600 200
Sep 27, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Sep 26, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Sep 25, 2024 2.1600 2.2200 2.1600 2.1800 2.1800 495
Sep 24, 2024 2.1000 2.1400 2.1000 2.1400 2.1400 2,000
Sep 23, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Sep 20, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Sep 19, 2024 2.1600 2.1600 2.1200 2.1200 2.1200 500
Sep 18, 2024 2.2200 2.2200 2.0600 2.1400 2.1400 11,800
Sep 17, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Sep 16, 2024 2.2800 2.2800 2.2600 2.2600 2.2600 1,000
Sep 13, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Sep 12, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Sep 11, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Sep 10, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Sep 9, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Sep 6, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 500
Sep 5, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Sep 4, 2024 2.2400 2.3200 2.2400 2.3200 2.3200 455
Sep 3, 2024 2.2400 2.2400 2.2200 2.2200 2.2200 69
Sep 2, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Aug 30, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Aug 29, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Aug 28, 2024 2.3000 2.3000 2.2600 2.2600 2.2600 925
Aug 27, 2024 2.2600 2.2600 2.2400 2.2400 2.2400 600
Aug 26, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Aug 23, 2024 2.3000 2.3200 2.3000 2.3200 2.3200 500
Aug 22, 2024 2.4400 2.4400 2.3600 2.3600 2.3600 974
Aug 21, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Aug 20, 2024 2.4000 2.4000 2.3400 2.3800 2.3800 2,947
Aug 19, 2024 2.2800 2.3400 2.2800 2.3400 2.3400 3,343
Aug 16, 2024 2.0600 2.2200 2.0600 2.2000 2.2000 12,378
Aug 15, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 2,000
Aug 14, 2024 2.1600 2.2200 2.1600 2.2200 2.2200 3,500
Aug 13, 2024 2.2000 2.2200 2.1600 2.2200 2.2200 750
Aug 12, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Aug 9, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Aug 8, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Aug 7, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Aug 6, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Aug 5, 2024 2.2000 2.2600 2.2000 2.2600 2.2600 2,000
Aug 2, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Aug 1, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Jul 31, 2024 2.1800 2.2400 2.1800 2.2400 2.2400 1,000
Jul 30, 2024 2.2400 2.2600 2.2200 2.2600 2.2600 4,000
Jul 29, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Jul 26, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Jul 25, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 1,000
Jul 24, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Jul 23, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 -
Jul 22, 2024 2.3400 2.3400 2.3200 2.3200 2.3200 400
Jul 19, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 120
Jul 18, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 217
Jul 17, 2024 2.3000 2.3000 2.2200 2.3000 2.3000 5,700
Jul 16, 2024 2.4200 2.4200 2.3600 2.3600 2.3600 23
Jul 15, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Jul 12, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Jul 11, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Jul 10, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Jul 9, 2024 2.3200 2.3800 2.3200 2.3600 2.3600 1,589
Jul 8, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Jul 5, 2024 2.4000 2.4000 2.3800 2.3800 2.3800 1,000
Jul 4, 2024 2.3200 2.3600 2.3200 2.3600 2.3600 590
Jul 3, 2024 2.3200 2.3600 2.3000 2.3200 2.3200 3,575
Jul 2, 2024 2.3200 2.3400 2.3200 2.3400 2.3400 1,740
Jul 1, 2024 2.4200 2.4200 2.3800 2.3800 2.3800 200
Jun 28, 2024 2.3800 2.3800 2.3600 2.3600 2.3600 200
Jun 27, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Jun 26, 2024 2.3200 2.3600 2.3200 2.3600 2.3600 23
Jun 25, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 2,000
Jun 24, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 464
Jun 21, 2024 2.3800 2.4400 2.3800 2.4400 2.4400 378
Jun 20, 2024 2.4000 2.4400 2.4000 2.4400 2.4400 3,173
Jun 19, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Jun 18, 2024 2.3400 2.3600 2.3400 2.3600 2.3600 975
Jun 17, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Jun 14, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Jun 13, 2024 2.3200 2.3600 2.3200 2.3600 2.3600 10
Jun 12, 2024 2.3800 2.3800 2.3600 2.3600 2.3600 2,243
Jun 11, 2024 2.3600 2.4000 2.3400 2.3800 2.3800 5,877
Jun 10, 2024 2.3200 2.3800 2.2600 2.3600 2.3600 9,823
Jun 7, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Jun 6, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Jun 5, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Jun 4, 2024 2.3200 2.3800 2.3200 2.3800 2.3800 3,000
Jun 3, 2024 2.3600 2.4400 2.3600 2.4400 2.4400 2,559
May 31, 2024 2.4200 2.4200 2.3400 2.3400 2.3400 1,241
May 30, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
May 29, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
May 28, 2024 2.4800 2.4800 2.4200 2.4200 2.4200 99
May 27, 2024 2.3800 2.4200 2.3600 2.4200 2.4200 2,630
May 24, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
May 23, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
May 22, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
May 21, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
May 20, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
May 17, 2024 2.4400 2.5400 2.4000 2.4400 2.4400 7,524
May 16, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
May 15, 2024 2.5000 2.5000 2.3600 2.4000 2.4000 4,950
May 14, 2024 2.4000 2.5400 2.4000 2.5000 2.5000 45,229
May 13, 2024 2.4200 2.4200 2.3800 2.3800 2.3800 937
May 10, 2024 2.3000 2.3400 2.3000 2.3400 2.3400 117
May 9, 2024 2.4000 2.4000 2.3400 2.3400 2.3400 2,923
May 8, 2024 2.3000 2.4400 2.2200 2.4200 2.4200 17,681
May 7, 2024 2.2800 2.2800 2.2600 2.2800 2.2800 2,511
May 6, 2024 2.2800 2.2800 2.2600 2.2600 2.2600 500
May 3, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 2,000
May 2, 2024 2.3000 2.3000 2.2800 2.2800 2.2800 4,588
Apr 30, 2024 2.3000 2.3000 2.2800 2.2800 2.2800 1,729
Apr 29, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 542
Apr 26, 2024 2.2400 2.2600 2.2400 2.2600 2.2600 628
Apr 25, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Apr 24, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Apr 23, 2024 2.2400 2.2400 2.2200 2.2200 2.2200 1,000
Apr 22, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Apr 19, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Apr 18, 2024 2.2800 2.3000 2.2200 2.2200 2.2200 4,100
Apr 17, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Apr 16, 2024 2.2800 2.2800 2.2000 2.2200 2.2200 250
Apr 15, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Apr 12, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Apr 11, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 75
Apr 10, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Apr 9, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Apr 8, 2024 2.3000 2.3800 2.3000 2.3800 2.3800 775
Apr 5, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Apr 4, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Apr 3, 2024 2.3000 2.3000 2.2800 2.2800 2.2800 1,000
Apr 2, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Mar 28, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Mar 27, 2024 2.3200 2.3600 2.3200 2.3600 2.3600 2,000
Mar 26, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Mar 25, 2024 2.3800 2.3800 2.3200 2.3200 2.3200 1,000
Mar 22, 2024 2.3000 2.3400 2.2200 2.2800 2.2800 4,699
Mar 21, 2024 2.3600 2.4200 2.3600 2.4200 2.4200 1,000
Mar 20, 2024 2.4000 2.4000 2.3600 2.3600 2.3600 3,007
Mar 19, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Mar 18, 2024 2.4000 2.4600 2.4000 2.4600 2.4600 3,093
Mar 15, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Mar 14, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Mar 13, 2024 2.3600 2.4400 2.3600 2.4400 2.4400 2,769
Mar 12, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Mar 11, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Mar 8, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Mar 7, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Mar 6, 2024 2.4200 2.4600 2.4200 2.4600 2.4600 1,985
Mar 5, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Mar 4, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Mar 1, 2024 2.5400 2.5400 2.5200 2.5200 2.5200 3,670
Feb 29, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Feb 28, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Feb 27, 2024 2.6200 2.6200 2.6000 2.6000 2.6000 3,708
Feb 26, 2024 2.6200 2.7000 2.6200 2.7000 2.7000 25
Feb 23, 2024 2.6200 2.7000 2.6200 2.7000 2.7000 234
Feb 22, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Feb 21, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Feb 20, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Feb 19, 2024 2.7000 2.7200 2.7000 2.7000 2.7000 2,442
Feb 16, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Feb 15, 2024 2.8000 2.8000 2.7000 2.7400 2.7400 3,945
Feb 14, 2024 2.8400 2.8800 2.8400 2.8600 2.8600 3,704
Feb 13, 2024 2.7400 2.7800 2.7200 2.7800 2.7800 4,000
Feb 12, 2024 2.7400 2.8200 2.7400 2.8200 2.8200 3,229
Feb 9, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Feb 8, 2024 2.7400 2.7400 2.7000 2.7000 2.7000 1,195
Feb 7, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Feb 6, 2024 2.6600 2.7200 2.6600 2.7200 2.7200 20
Feb 5, 2024 2.7600 2.7600 2.7000 2.7000 2.7000 3,909
Feb 2, 2024 2.5200 2.7000 2.4400 2.6600 2.6600 12,831
Feb 1, 2024 2.5200 2.6000 2.5000 2.6000 2.6000 3,697
Jan 31, 2024 2.5600 2.6000 2.5600 2.6000 2.6000 3,427
Jan 30, 2024 2.5200 2.5200 2.5000 2.5000 2.5000 2,454
Jan 29, 2024 2.6200 2.6200 2.6000 2.6000 2.6000 1,881
Jan 26, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Jan 25, 2024 2.5800 2.6200 2.5800 2.6200 2.6200 1
Jan 24, 2024 2.5800 2.6200 2.5600 2.6200 2.6200 2,000
Jan 23, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Jan 22, 2024 2.5600 2.6200 2.5400 2.6200 2.6200 2,250
Jan 19, 2024 2.7000 2.7000 2.6200 2.6200 2.6200 807
Jan 18, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 1
Jan 17, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 16, 2024 2.4200 2.7000 2.4200 2.7000 2.7000 11,774
Jan 15, 2024 2.7000 2.7000 2.6600 2.6600 2.6600 369
Jan 12, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jan 11, 2024 2.7200 2.7200 2.6800 2.6800 2.6800 135
Jan 10, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jan 9, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jan 8, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jan 5, 2024 2.5600 2.6400 2.5600 2.6400 2.6400 1,280
Jan 4, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jan 3, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jan 2, 2024 2.6200 2.7200 2.6000 2.7000 2.7000 3,020
Dec 29, 2023 2.7600 2.7600 2.7000 2.7000 2.7000 2,361
Dec 28, 2023 2.8800 2.8800 2.6600 2.6600 2.6600 4,045
Dec 27, 2023 2.9200 2.9800 2.9200 2.9800 2.9800 363
Dec 22, 2023 2.9800 3.0400 2.9800 3.0400 3.0400 150
Dec 21, 2023 3.0000 3.0400 2.8600 2.9400 2.9400 16,225
Dec 20, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 1,367
Dec 19, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 -
Dec 18, 2023 2.8400 3.0000 2.8400 3.0000 3.0000 2,363
Dec 15, 2023 2.7800 2.7800 2.7800 2.7800 2.7800 -
Dec 14, 2023 2.8600 2.8600 2.7400 2.8000 2.8000 1,685
Dec 13, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 -
Dec 12, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 -
Dec 11, 2023 2.8000 2.8000 2.7800 2.7800 2.7800 225
Dec 8, 2023 2.7800 2.8800 2.7800 2.8800 2.8800 8,072
Dec 7, 2023 2.7800 2.7800 2.7600 2.7600 2.7600 183
Dec 6, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 -
Dec 5, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 -
Dec 4, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 -
Dec 1, 2023 2.7000 2.8000 2.7000 2.8000 2.8000 10,438
Nov 30, 2023 2.5600 2.6400 2.5600 2.6400 2.6400 2,647
Nov 29, 2023 2.5400 2.5400 2.5400 2.5400 2.5400 -
Nov 28, 2023 2.5800 2.5800 2.5200 2.5200 2.5200 340
Nov 27, 2023 2.5200 2.5200 2.5200 2.5200 2.5200 -
Nov 24, 2023 2.5400 2.5400 2.5400 2.5400 2.5400 -
Nov 23, 2023 2.5600 2.5600 2.5200 2.5200 2.5200 100
Nov 22, 2023 2.4000 2.5000 2.4000 2.5000 2.5000 300
Nov 21, 2023 2.7000 2.7000 2.4200 2.4200 2.4200 7,451
Nov 20, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 -
Nov 17, 2023 2.7800 2.8400 2.7000 2.8000 2.8000 9,839
Nov 16, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 -
Nov 15, 2023 2.7200 2.7200 2.6800 2.6800 2.6800 520
Nov 14, 2023 2.4800 2.6800 2.4800 2.6000 2.6000 2,450
Nov 13, 2023 2.4600 2.5400 2.4600 2.5400 2.5400 14,249
Nov 10, 2023 2.3400 2.4400 2.3400 2.4400 2.4400 23,602
Nov 9, 2023 2.3400 2.3400 2.3200 2.3200 2.3200 2,000
Nov 8, 2023 2.3400 2.3600 2.3200 2.3200 2.3200 4,380
Nov 7, 2023 2.2800 2.3200 2.2800 2.3200 2.3200 400
Nov 6, 2023 2.3600 2.3600 2.3400 2.3400 2.3400 5,183
Nov 3, 2023 2.3600 2.4000 2.3600 2.4000 2.4000 2,547
Nov 2, 2023 2.3600 2.3600 2.3400 2.3400 2.3400 2,000
Nov 1, 2023 2.4400 2.4400 2.4200 2.4200 2.4200 200

Related Tickers