Elmos AG

ELGG
🏛️ germany →
81.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 57.30 58.60 57.30 58.50 0.0M
2021-12-29 58.00 58.20 57.20 57.50 0.0M
2021-12-28 56.90 59.30 56.50 58.10 0.0M
2021-12-27 57.60 57.70 55.90 56.50 0.0M
2021-12-23 57.00 58.00 56.50 57.70 0.0M
2021-12-22 58.10 58.40 56.50 57.40 0.0M
2021-12-21 59.70 60.20 57.50 57.80 0.0M
2021-12-20 57.90 60.30 57.20 59.30 0.0M
2021-12-17 58.60 59.70 56.80 59.10 0.0M
2021-12-16 56.50 60.20 55.90 59.00 0.1M
2021-12-15 50.20 58.10 49.25 56.20 0.1M
2021-12-14 43.65 49.30 43.65 48.90 0.1M
2021-12-13 43.50 44.15 43.00 43.60 0.0M
2021-12-10 44.45 44.45 43.15 43.35 0.0M
2021-12-09 45.25 45.25 43.55 44.60 0.0M
2021-12-08 44.50 46.05 44.30 44.95 0.0M
2021-12-07 42.15 44.25 41.85 44.25 0.0M
2021-12-06 43.20 43.35 41.55 41.70 0.0M
2021-12-03 43.45 43.50 42.35 42.55 0.0M
2021-12-02 45.45 45.60 42.90 43.15 0.0M
2021-12-01 44.15 45.85 43.45 45.70 0.0M
2021-11-30 43.35 44.75 43.30 43.90 0.0M
2021-11-29 42.45 43.70 42.45 43.70 0.0M
2021-11-26 42.85 43.50 42.25 42.35 0.0M
2021-11-25 44.05 44.10 42.75 43.20 0.0M
2021-11-24 44.20 44.40 42.80 43.75 0.0M
2021-11-23 46.90 46.90 44.20 44.35 0.0M
2021-11-22 46.90 47.55 46.70 46.75 0.0M
2021-11-19 47.75 47.75 46.10 46.65 0.0M
2021-11-18 48.60 48.60 47.25 47.45 0.0M
2021-11-17 48.10 48.65 47.50 48.30 0.0M
2021-11-16 47.75 48.05 46.80 47.95 0.0M
2021-11-15 48.05 48.10 46.50 47.40 0.0M
2021-11-12 46.30 48.35 46.30 48.00 0.0M
2021-11-11 44.90 46.70 44.60 46.30 0.0M
2021-11-10 46.20 47.10 44.85 45.15 0.0M
2021-11-09 44.80 46.05 44.20 46.05 0.0M
2021-11-08 43.50 45.35 43.40 44.80 0.0M
2021-11-05 42.15 43.70 42.00 43.50 0.0M
2021-11-04 43.20 43.75 41.80 42.10 0.1M
2021-11-03 42.05 43.20 41.60 43.00 0.0M
2021-11-02 40.25 42.15 40.00 41.90 0.0M
2021-11-01 40.20 41.55 39.90 40.35 0.0M
2021-10-29 39.60 41.20 39.55 40.25 0.0M
2021-10-28 39.00 41.00 38.70 39.70 0.0M
2021-10-27 40.60 40.65 39.00 39.00 0.0M
2021-10-26 40.90 41.70 39.95 40.30 0.0M
2021-10-25 41.65 42.35 40.80 41.15 0.0M
2021-10-22 44.90 45.00 41.60 41.60 0.0M
2021-10-21 43.25 45.15 43.15 44.60 0.0M
2021-10-20 43.95 44.60 43.05 43.45 0.0M
2021-10-19 43.45 44.20 43.05 44.20 0.0M
2021-10-18 41.60 43.55 41.40 43.20 0.0M
2021-10-15 41.80 42.10 41.10 42.10 0.0M
2021-10-14 40.30 41.55 40.30 41.50 0.0M
2021-10-13 39.50 40.45 39.25 40.10 0.0M
2021-10-12 39.75 40.45 39.50 39.50 0.0M
2021-10-11 40.05 40.65 39.50 40.10 0.0M
2021-10-08 41.40 41.40 39.95 40.15 0.0M
2021-10-07 41.40 41.40 40.50 41.15 0.0M
2021-10-06 41.30 41.30 39.90 40.25 0.0M
2021-10-05 40.45 41.60 40.25 41.45 0.0M
2021-10-04 43.45 43.45 40.40 40.45 0.0M
2021-10-01 43.75 43.75 42.70 43.50 0.0M
2021-09-30 42.55 44.00 42.55 43.90 0.0M
2021-09-29 42.85 43.50 42.50 42.80 0.0M
2021-09-28 43.50 43.50 42.50 43.00 0.0M
2021-09-27 43.35 43.85 43.00 43.65 0.0M
2021-09-24 43.80 43.95 43.00 43.55 0.0M
2021-09-23 41.90 43.55 41.30 43.55 0.0M
2021-09-22 40.50 41.75 40.50 41.35 0.0M
2021-09-21 40.00 41.05 39.95 40.65 0.0M
2021-09-20 40.80 40.80 39.15 39.80 0.0M
2021-09-17 41.30 41.50 40.25 40.60 0.0M
2021-09-16 40.05 41.15 40.05 41.00 0.0M
2021-09-15 40.75 40.90 39.45 40.20 0.0M
2021-09-14 38.90 40.60 38.90 40.60 0.0M
2021-09-13 38.40 39.20 38.40 38.85 0.0M
2021-09-10 38.40 38.95 38.30 38.60 0.0M
2021-09-09 38.20 38.35 37.65 38.20 0.0M
2021-09-08 38.50 38.50 37.75 37.95 0.0M
2021-09-07 39.00 39.00 38.10 38.25 0.0M
2021-09-06 38.20 39.10 38.20 38.80 0.0M
2021-09-03 39.05 39.45 38.10 38.25 0.0M
2021-09-02 38.35 39.45 38.35 39.30 0.0M
2021-09-01 38.10 38.85 38.10 38.60 0.0M
2021-08-31 39.00 39.30 37.45 38.00 0.0M
2021-08-30 39.10 39.30 38.65 38.75 0.0M
2021-08-27 38.15 39.35 38.15 39.00 0.0M
2021-08-26 38.00 38.80 37.60 38.40 0.0M
2021-08-25 35.70 36.40 35.60 35.65 0.0M
2021-08-24 35.75 36.25 35.75 36.00 0.0M
2021-08-23 35.85 36.95 35.80 36.00 0.0M
2021-08-20 35.75 35.75 35.00 35.75 0.0M
2021-08-19 35.35 35.55 34.75 35.50 0.0M
2021-08-18 35.05 35.30 34.90 35.20 0.0M
2021-08-17 34.65 35.10 34.65 35.00 0.0M
2021-08-16 34.65 35.15 34.40 34.70 0.0M
2021-08-13 34.70 35.05 34.40 34.65 0.0M
2021-08-12 36.05 36.55 34.55 34.55 0.0M
2021-08-11 34.70 36.15 34.60 35.85 0.1M
2021-08-10 34.95 35.40 33.70 34.55 0.1M
2021-08-09 33.10 33.30 32.55 32.85 0.0M
2021-08-06 32.55 34.05 32.55 33.30 0.1M
2021-08-05 33.40 33.50 32.35 32.65 0.1M
2021-08-04 35.20 35.95 33.45 33.70 0.1M
2021-08-03 35.60 35.75 34.85 35.40 0.0M
2021-08-02 37.90 37.90 34.20 35.40 0.0M
2021-07-30 39.55 39.90 37.30 38.00 0.0M
2021-07-29 38.90 40.40 38.90 39.95 0.0M
2021-07-28 38.50 38.85 38.10 38.80 0.0M
2021-07-27 38.15 38.70 37.45 38.40 0.0M
2021-07-26 37.55 38.20 37.30 38.05 0.0M
2021-07-23 37.90 37.90 37.15 37.60 0.0M
2021-07-22 38.30 38.60 37.50 37.75 0.0M
2021-07-21 37.40 38.25 37.40 37.80 0.0M
2021-07-20 36.65 37.60 36.65 37.60 0.0M
2021-07-19 38.05 38.05 36.40 36.85 0.0M
2021-07-16 39.20 39.30 37.75 37.80 0.0M
2021-07-15 40.50 40.80 39.20 39.40 0.0M
2021-07-14 39.80 40.95 39.30 40.60 0.0M
2021-07-13 39.40 39.85 39.10 39.60 0.0M
2021-07-12 38.70 40.70 38.70 39.60 0.0M
2021-07-09 38.35 38.75 38.05 38.45 0.0M
2021-07-08 38.65 38.65 37.80 38.20 0.0M
2021-07-07 38.85 38.95 38.35 38.40 0.0M
2021-07-06 37.65 39.50 37.65 38.65 0.0M
2021-07-05 37.25 38.10 36.90 37.90 0.0M
2021-07-02 37.20 37.70 36.95 37.05 0.0M
2021-07-01 36.80 37.15 36.30 36.95 0.0M
2021-06-30 35.90 36.50 35.30 36.50 0.0M
2021-06-29 35.15 35.90 35.15 35.90 0.0M
2021-06-28 35.00 35.00 33.85 34.90 0.0M
2021-06-25 33.95 34.65 33.90 34.65 0.0M
2021-06-24 34.00 34.00 33.40 33.75 0.0M
2021-06-23 34.15 34.15 33.65 33.75 0.0M
2021-06-22 33.75 34.00 33.30 33.95 0.0M
2021-06-21 33.85 33.85 32.90 33.50 0.0M
2021-06-18 35.55 35.55 33.45 33.60 0.0M
2021-06-17 35.75 35.90 35.25 35.30 0.0M
2021-06-16 36.35 36.35 35.65 36.00 0.0M
2021-06-15 37.30 37.30 36.40 36.55 0.0M
2021-06-14 36.05 37.45 36.05 37.05 0.0M
2021-06-11 36.80 36.80 35.65 36.25 0.0M
2021-06-10 36.00 37.15 35.95 36.95 0.0M
2021-06-09 36.75 36.75 35.40 35.80 0.0M
2021-06-08 36.80 37.55 36.50 36.50 0.0M
2021-06-07 37.30 37.30 36.40 36.55 0.0M
2021-06-04 35.35 37.65 35.35 37.20 0.0M
2021-06-03 35.85 35.95 35.15 35.60 0.0M
2021-06-02 35.35 36.05 35.15 35.70 0.0M
2021-06-01 35.75 36.35 35.35 35.65 0.0M
2021-05-31 35.30 35.75 35.30 35.50 0.0M
2021-05-28 34.60 35.30 34.50 35.00 0.0M
2021-05-27 35.50 35.50 34.45 34.55 0.0M
2021-05-26 36.30 36.45 35.15 35.30 0.0M
2021-05-25 34.65 36.20 34.60 36.00 0.0M
2021-05-21 34.00 34.55 33.95 34.15 0.0M
2021-05-20 33.50 34.70 33.50 34.40 0.0M
2021-05-19 34.05 34.25 32.60 33.75 0.0M
2021-05-18 34.55 34.55 34.10 34.40 0.0M
2021-05-17 33.85 34.45 33.85 34.10 0.0M
2021-05-14 34.25 34.85 33.75 34.25 0.0M
2021-05-13 34.60 34.60 33.05 33.85 0.0M
2021-05-12 36.90 37.15 34.75 34.75 0.0M
2021-05-11 37.80 37.80 36.50 37.15 0.0M
2021-05-10 38.20 39.15 37.05 37.55 0.0M
2021-05-07 34.45 38.25 34.45 38.25 0.0M
2021-05-06 35.55 35.80 34.60 34.70 0.0M
2021-05-05 34.60 35.40 34.60 34.95 0.0M
2021-05-04 35.05 36.10 34.60 34.60 0.0M
2021-05-03 35.05 35.25 34.25 35.05 0.0M
2021-04-30 35.10 35.10 34.40 34.70 0.0M
2021-04-29 34.25 35.40 33.65 34.85 0.0M
2021-04-28 34.90 35.30 33.75 34.05 0.0M
2021-04-27 35.50 35.50 34.65 35.00 0.0M
2021-04-26 35.65 35.65 34.10 35.15 0.0M
2021-04-23 34.45 35.55 34.45 35.40 0.0M
2021-04-22 33.85 34.75 33.70 34.50 0.0M
2021-04-21 32.60 33.80 32.10 33.80 0.0M
2021-04-20 34.05 34.05 31.90 32.20 0.0M
2021-04-19 34.65 34.65 33.80 33.80 0.0M
2021-04-16 34.15 34.45 33.40 34.20 0.0M
2021-04-15 34.45 34.75 33.70 34.00 0.0M
2021-04-14 34.55 34.80 34.20 34.20 0.0M
2021-04-13 34.00 34.75 33.75 34.30 0.0M
2021-04-12 34.70 35.05 33.30 33.70 0.0M
2021-04-09 34.90 34.95 34.25 34.45 0.0M
2021-04-08 35.05 35.30 34.80 35.10 0.0M
2021-04-07 35.75 35.75 34.80 35.10 0.0M
2021-04-06 35.30 35.85 35.30 35.50 0.0M
2021-04-01 36.25 36.25 35.30 35.50 0.0M
2021-03-31 35.15 35.85 34.75 35.80 0.0M
2021-03-30 35.55 35.55 34.50 34.90 0.0M
2021-03-29 36.50 36.60 35.25 35.40 0.0M
2021-03-26 35.00 36.60 35.00 36.55 0.0M
2021-03-25 35.20 35.40 34.20 35.20 0.0M
2021-03-24 33.75 35.45 33.70 35.00 0.0M
2021-03-23 33.15 34.10 32.75 33.90 0.0M
2021-03-22 32.95 33.15 31.70 33.05 0.0M
2021-03-19 33.65 33.65 32.45 32.45 0.0M
2021-03-18 34.20 34.45 33.55 33.85 0.0M
2021-03-17 34.00 34.00 33.50 33.85 0.0M
2021-03-16 34.00 34.55 33.70 34.10 0.0M
2021-03-15 33.35 33.65 33.20 33.65 0.0M
2021-03-12 34.45 34.45 33.00 33.05 0.0M
2021-03-11 32.40 34.40 32.15 34.10 0.0M
2021-03-10 32.40 32.65 31.65 31.95 0.0M
2021-03-09 31.60 32.60 31.25 32.55 0.0M
2021-03-08 31.85 32.10 31.45 31.60 0.0M
2021-03-05 30.90 31.70 30.45 31.25 0.0M
2021-03-04 32.15 32.30 30.90 31.00 0.0M
2021-03-03 33.20 33.25 32.10 32.35 0.0M
2021-03-02 33.90 34.05 33.00 33.20 0.0M
2021-03-01 33.70 33.70 32.80 33.55 0.0M
2021-02-26 33.40 33.40 32.30 33.00 0.0M
2021-02-25 34.90 35.00 33.45 33.45 0.0M
2021-02-24 33.85 35.05 33.70 34.30 0.0M
2021-02-23 35.15 35.15 33.40 34.00 0.0M
2021-02-22 35.60 35.60 34.05 34.60 0.0M
2021-02-19 34.10 35.80 34.10 35.25 0.0M
2021-02-18 35.70 36.05 34.15 34.40 0.0M
2021-02-17 36.30 36.60 33.60 35.40 0.1M
2021-02-16 37.05 37.40 36.55 36.65 0.0M
2021-02-15 37.50 37.50 36.50 36.90 0.0M
2021-02-12 35.75 37.85 35.60 37.15 0.0M
2021-02-11 34.60 36.55 34.20 35.75 0.1M
2021-02-10 34.60 34.60 33.20 33.75 0.0M
2021-02-09 35.35 35.35 33.85 34.20 0.0M
2021-02-08 34.90 35.15 33.90 34.95 0.0M
2021-02-05 34.00 34.00 33.05 33.45 0.0M
2021-02-04 33.70 34.20 33.40 33.50 0.0M
2021-02-03 34.80 34.95 33.45 33.55 0.0M
2021-02-02 33.25 35.25 33.05 34.80 0.0M
2021-02-01 32.20 33.70 32.20 33.30 0.0M
2021-01-29 32.45 33.60 32.00 32.85 0.0M
2021-01-28 32.50 32.85 31.50 32.55 0.0M
2021-01-27 32.40 32.60 31.30 32.55 0.0M
2021-01-26 32.15 32.75 32.00 32.05 0.0M
2021-01-25 33.30 33.50 32.05 32.30 0.0M
2021-01-22 32.70 33.45 32.10 33.35 0.0M
2021-01-21 33.00 33.20 32.40 32.40 0.0M
2021-01-20 33.10 33.10 32.15 32.65 0.0M
2021-01-19 33.00 33.70 32.45 32.70 0.0M
2021-01-18 32.50 33.00 32.05 32.65 0.0M
2021-01-15 33.00 33.00 32.05 32.10 0.0M
2021-01-14 30.80 33.55 30.80 33.10 0.0M
2021-01-13 29.50 30.50 29.20 30.05 0.0M
2021-01-12 29.60 30.00 29.05 29.25 0.0M
2021-01-11 29.20 29.55 28.80 29.10 0.0M
2021-01-08 28.15 29.15 28.15 28.90 0.0M
2021-01-07 28.75 28.80 27.85 28.20 0.0M
2021-01-06 27.15 28.50 26.90 28.50 0.0M
2021-01-05 27.15 27.85 26.85 27.15 0.0M
2021-01-04 27.30 27.65 27.00 27.20 0.0M