Elmos AG

ELGG
🏛️ germany →
82.10
Last Update: 2025-09-29
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
2022-12-30 56.00 56.00 53.60 53.60 0.0M
2022-12-29 54.50 55.60 54.50 55.60 0.0M
2022-12-28 54.90 55.10 54.20 54.60 0.0M
2022-12-27 56.10 56.30 54.80 55.30 0.0M
2022-12-23 56.20 56.20 55.10 55.70 0.0M
2022-12-22 58.00 58.00 55.70 56.20 0.0M
2022-12-21 57.40 58.20 56.70 57.90 0.0M
2022-12-20 54.80 56.50 54.50 56.50 0.0M
2022-12-19 58.50 58.50 55.90 56.30 0.0M
2022-12-16 57.40 58.80 56.60 58.20 0.0M
2022-12-15 60.40 60.50 56.50 57.40 0.0M
2022-12-14 60.20 61.50 59.60 60.80 0.0M
2022-12-13 58.00 61.40 58.00 60.60 0.0M
2022-12-12 58.80 59.30 57.30 58.20 0.0M
2022-12-09 59.80 59.90 58.80 59.40 0.0M
2022-12-08 59.10 59.90 58.30 59.50 0.0M
2022-12-07 60.40 60.40 57.10 58.70 0.0M
2022-12-06 62.10 63.10 61.70 62.40 0.0M
2022-12-05 62.70 63.10 61.90 62.40 0.0M
2022-12-02 62.50 63.40 59.80 62.70 0.0M
2022-12-01 61.40 63.40 60.60 62.80 0.0M
2022-11-30 56.50 59.90 56.50 59.70 0.0M
2022-11-29 57.00 57.70 56.00 56.50 0.0M
2022-11-28 56.80 57.70 56.50 56.90 0.0M
2022-11-25 56.80 57.10 55.80 56.70 0.0M
2022-11-24 56.80 57.60 56.20 56.90 0.0M
2022-11-23 56.20 57.30 55.60 57.00 0.0M
2022-11-22 55.50 56.30 54.80 56.00 0.0M
2022-11-21 55.50 56.20 55.10 55.20 0.0M
2022-11-18 56.00 56.30 54.80 55.80 0.0M
2022-11-17 54.60 56.20 53.90 55.90 0.0M
2022-11-16 55.90 57.50 54.50 54.80 0.0M
2022-11-15 55.20 56.90 54.90 56.20 0.0M
2022-11-14 53.10 56.00 53.10 54.50 0.0M
2022-11-11 52.00 53.80 51.70 52.80 0.0M
2022-11-10 49.10 52.10 47.65 51.70 0.0M
2022-11-09 47.90 49.10 46.75 49.10 0.0M
2022-11-08 45.00 48.50 44.35 48.50 0.1M
2022-11-07 50.60 52.20 50.40 51.50 0.0M
2022-11-04 49.45 54.70 49.45 51.20 0.0M
2022-11-03 47.80 49.45 46.85 48.85 0.0M
2022-11-02 47.05 48.30 46.50 48.25 0.0M
2022-11-01 46.95 47.30 46.25 46.55 0.0M
2022-10-31 47.90 48.10 46.25 46.25 0.0M
2022-10-28 48.10 48.45 45.95 47.45 0.0M
2022-10-27 47.65 48.55 47.30 48.45 0.0M
2022-10-26 48.85 48.85 47.50 48.00 0.0M
2022-10-25 48.05 49.00 47.85 48.50 0.0M
2022-10-24 47.60 49.00 46.95 48.40 0.0M
2022-10-21 46.70 47.75 46.10 47.75 0.0M
2022-10-20 45.60 46.50 45.20 46.40 0.0M
2022-10-19 46.30 46.45 45.35 46.00 0.0M
2022-10-18 45.50 47.30 45.50 46.05 0.0M
2022-10-17 43.65 44.50 43.35 44.20 0.0M
2022-10-14 43.80 44.35 43.10 43.35 0.0M
2022-10-13 43.20 44.15 40.60 43.90 0.0M
2022-10-12 41.15 43.10 41.05 42.60 0.0M
2022-10-11 40.60 40.90 39.95 40.90 0.0M
2022-10-10 42.05 42.10 40.75 40.90 0.0M
2022-10-07 43.70 44.00 42.45 42.45 0.0M
2022-10-06 42.60 44.15 42.60 44.00 0.0M
2022-10-05 41.25 42.85 41.25 42.30 0.0M
2022-10-04 40.65 42.15 40.65 41.75 0.0M
2022-10-03 38.95 39.95 38.00 39.85 0.0M
2022-09-30 38.60 38.85 38.00 38.70 0.0M
2022-09-29 37.35 38.50 36.90 38.35 0.0M
2022-09-28 38.90 38.90 36.90 37.60 0.0M
2022-09-27 40.80 41.25 39.15 39.15 0.0M
2022-09-26 39.40 40.65 39.30 40.50 0.0M
2022-09-23 42.30 42.30 39.40 39.65 0.0M
2022-09-22 43.15 43.90 42.45 42.45 0.0M
2022-09-21 43.00 44.60 42.85 44.55 0.0M
2022-09-20 41.70 43.35 41.30 42.70 0.0M
2022-09-19 39.85 41.65 39.40 41.40 0.0M
2022-09-16 41.20 41.25 39.50 40.20 0.0M
2022-09-15 41.50 42.35 41.45 41.60 0.0M
2022-09-14 41.85 42.45 40.50 41.20 0.0M
2022-09-13 43.35 43.85 41.95 42.15 0.0M
2022-09-12 43.60 44.15 43.45 43.65 0.0M
2022-09-09 42.15 43.30 42.15 43.25 0.0M
2022-09-08 41.35 41.90 40.95 41.70 0.0M
2022-09-07 41.00 41.65 40.70 41.65 0.0M
2022-09-06 41.80 41.95 40.20 41.05 0.0M
2022-09-05 41.35 42.45 41.30 41.55 0.0M
2022-09-02 41.75 43.45 41.70 43.20 0.0M
2022-09-01 42.20 42.65 41.50 41.85 0.0M
2022-08-31 42.70 43.80 41.75 42.30 0.0M
2022-08-30 43.45 44.25 42.75 43.00 0.0M
2022-08-29 42.80 43.55 42.65 43.15 0.0M
2022-08-26 44.95 45.80 43.55 43.90 0.0M
2022-08-25 43.25 44.80 43.25 44.65 0.0M
2022-08-24 44.75 44.75 42.00 43.35 0.0M
2022-08-23 44.65 45.05 44.25 44.50 0.0M
2022-08-22 46.10 46.10 44.30 44.35 0.0M
2022-08-19 47.95 47.95 46.00 46.40 0.0M
2022-08-18 46.55 47.80 46.55 47.65 0.0M
2022-08-17 48.30 48.50 46.90 47.20 0.0M
2022-08-16 47.40 48.10 47.10 48.00 0.0M
2022-08-15 48.25 48.30 47.60 47.75 0.0M
2022-08-12 48.40 48.45 47.30 48.25 0.0M
2022-08-11 48.20 49.10 48.10 48.75 0.0M
2022-08-10 45.05 48.20 45.05 47.95 0.0M
2022-08-09 47.75 47.75 45.95 46.40 0.0M
2022-08-08 47.70 48.05 47.70 48.00 0.0M
2022-08-05 49.10 49.20 47.35 47.35 0.0M
2022-08-04 49.25 49.85 48.95 49.65 0.0M
2022-08-03 48.30 49.35 47.45 49.35 0.0M
2022-08-02 49.40 49.40 47.60 48.30 0.0M
2022-08-01 47.55 49.75 47.55 49.05 0.0M
2022-07-29 45.80 48.35 45.80 47.25 0.0M
2022-07-28 43.55 46.25 43.55 46.05 0.0M
2022-07-27 42.20 43.90 42.05 43.85 0.0M
2022-07-26 41.40 42.10 41.05 41.90 0.0M
2022-07-25 40.60 41.50 40.50 41.10 0.0M
2022-07-22 41.65 41.65 40.30 40.55 0.0M
2022-07-21 40.05 41.40 40.05 41.25 0.0M
2022-07-20 39.80 40.65 39.20 40.35 0.0M
2022-07-19 38.60 39.65 38.30 39.55 0.0M
2022-07-18 39.80 39.80 38.10 38.35 0.0M
2022-07-15 37.70 39.70 37.70 39.55 0.0M
2022-07-14 38.45 38.55 37.20 37.45 0.0M
2022-07-13 38.00 38.50 37.10 38.45 0.0M
2022-07-12 38.35 38.55 37.00 38.10 0.0M
2022-07-11 37.30 38.70 36.60 38.15 0.0M
2022-07-08 37.35 37.90 37.10 37.50 0.0M
2022-07-07 36.60 37.60 36.60 37.60 0.0M
2022-07-06 34.90 36.75 34.90 36.10 0.0M
2022-07-05 35.90 36.50 35.10 35.15 0.0M
2022-07-04 36.10 36.65 35.15 35.65 0.0M
2022-07-01 35.00 36.90 35.00 36.15 0.0M
2022-06-30 37.65 37.65 35.35 36.40 0.0M
2022-06-29 38.00 38.20 37.25 37.80 0.0M
2022-06-28 39.80 40.00 38.35 38.70 0.0M
2022-06-27 39.70 40.70 39.40 39.55 0.0M
2022-06-24 39.00 40.05 38.55 39.45 0.0M
2022-06-23 40.20 40.20 38.55 38.65 0.0M
2022-06-22 41.10 41.20 40.30 40.45 0.0M
2022-06-21 41.40 42.15 40.60 41.50 0.0M
2022-06-20 41.90 41.95 41.15 41.15 0.0M
2022-06-17 43.10 44.35 41.90 42.20 0.0M
2022-06-16 45.20 45.20 43.25 43.25 0.0M
2022-06-15 45.90 46.05 45.20 45.50 0.0M
2022-06-14 45.85 46.00 44.80 45.25 0.0M
2022-06-13 47.60 47.60 45.60 46.15 0.0M
2022-06-10 50.30 50.30 47.95 47.95 0.0M
2022-06-09 50.00 50.80 49.55 50.50 0.0M
2022-06-08 50.10 51.00 49.80 50.40 0.0M
2022-06-07 49.80 50.10 49.15 49.85 0.0M
2022-06-06 49.00 50.40 48.90 49.50 0.0M
2022-06-03 48.10 49.50 47.85 48.65 0.0M
2022-06-02 47.40 48.00 47.15 47.75 0.0M
2022-06-01 47.25 48.50 46.85 47.70 0.0M
2022-05-31 48.35 49.00 46.95 46.95 0.0M
2022-05-30 47.65 48.80 47.65 48.35 0.0M
2022-05-27 46.00 47.30 45.80 47.30 0.0M
2022-05-26 45.40 46.30 45.10 46.10 0.0M
2022-05-25 45.25 45.65 44.75 45.60 0.0M
2022-05-24 47.00 47.15 45.00 45.25 0.0M
2022-05-23 47.20 48.05 46.75 47.30 0.0M
2022-05-20 47.60 48.50 47.05 47.10 0.0M
2022-05-19 47.70 47.70 46.60 47.60 0.0M
2022-05-18 48.50 48.90 47.80 48.05 0.0M
2022-05-17 47.80 49.20 47.80 48.65 0.0M
2022-05-16 48.20 48.55 46.80 47.20 0.0M
2022-05-13 46.70 48.20 46.70 47.90 0.0M
2022-05-12 46.10 47.20 44.80 46.80 0.0M
2022-05-11 45.25 46.95 45.25 46.90 0.0M
2022-05-10 45.80 46.20 45.20 45.45 0.0M
2022-05-09 46.15 46.40 45.10 45.50 0.0M
2022-05-06 47.55 47.85 46.05 46.40 0.0M
2022-05-05 53.00 53.00 46.60 47.20 0.0M
2022-05-04 51.10 54.70 50.60 50.90 0.0M
2022-05-03 48.50 50.40 48.20 49.90 0.0M
2022-05-02 47.75 48.10 47.00 48.05 0.0M
2022-04-29 47.15 48.75 47.15 47.45 0.0M
2022-04-28 46.90 48.10 46.15 46.85 0.0M
2022-04-27 44.95 46.65 44.95 46.55 0.0M
2022-04-26 45.85 46.50 45.05 45.20 0.0M
2022-04-25 45.40 46.40 44.85 46.15 0.0M
2022-04-22 46.05 46.30 45.50 45.65 0.0M
2022-04-21 45.95 46.55 45.50 46.15 0.0M
2022-04-20 43.95 45.90 43.45 45.90 0.0M
2022-04-19 44.60 44.80 43.40 44.10 0.0M
2022-04-14 44.05 44.65 43.85 44.30 0.0M
2022-04-13 43.90 44.15 43.00 43.70 0.0M
2022-04-12 44.25 44.25 42.65 43.60 0.0M
2022-04-11 44.65 44.65 43.50 44.05 0.0M
2022-04-08 45.30 45.80 44.10 44.40 0.0M
2022-04-07 45.90 45.90 44.55 45.10 0.0M
2022-04-06 48.00 48.30 45.55 45.90 0.0M
2022-04-05 49.50 49.80 47.40 48.00 0.0M
2022-04-04 50.50 50.60 49.25 49.80 0.0M
2022-04-01 52.80 52.80 50.40 50.60 0.0M
2022-03-31 53.30 54.20 52.50 52.50 0.0M
2022-03-30 55.00 55.00 52.70 53.00 0.0M
2022-03-29 54.60 56.00 53.70 55.00 0.0M
2022-03-28 54.30 54.80 53.70 54.40 0.0M
2022-03-25 55.00 55.90 54.20 54.60 0.0M
2022-03-24 55.40 55.40 54.60 54.60 0.0M
2022-03-23 56.10 56.10 55.00 55.00 0.0M
2022-03-22 55.30 55.70 54.70 55.70 0.0M
2022-03-21 54.70 55.10 53.50 54.90 0.0M
2022-03-18 54.10 54.70 52.00 54.70 0.0M
2022-03-17 52.80 54.70 52.30 54.40 0.0M
2022-03-16 50.30 53.50 50.30 52.40 0.0M
2022-03-15 49.20 50.70 48.20 50.60 0.0M
2022-03-14 48.35 49.95 47.90 48.85 0.0M
2022-03-11 48.00 49.85 48.00 48.65 0.0M
2022-03-10 49.75 49.75 48.05 48.35 0.0M
2022-03-09 47.95 49.65 47.40 49.45 0.0M
2022-03-08 48.95 49.90 47.00 47.00 0.0M
2022-03-07 48.50 52.20 47.75 49.55 0.0M
2022-03-04 53.00 53.50 50.30 50.70 0.0M
2022-03-03 54.00 56.10 52.90 53.30 0.0M
2022-03-02 54.30 54.30 52.50 53.70 0.0M
2022-03-01 58.90 58.90 54.70 54.70 0.0M
2022-02-28 55.80 59.80 55.80 58.70 0.0M
2022-02-25 58.40 59.20 55.80 59.00 0.0M
2022-02-24 56.60 57.40 53.40 55.70 0.0M
2022-02-23 56.90 57.80 56.30 57.10 0.0M
2022-02-22 52.10 56.90 52.10 56.20 0.0M
2022-02-21 55.80 55.80 53.60 55.00 0.0M
2022-02-18 57.10 57.10 55.10 55.40 0.0M
2022-02-17 58.20 59.40 56.00 56.80 0.0M
2022-02-16 56.20 59.00 55.70 57.80 0.0M
2022-02-15 51.20 56.10 51.20 55.80 0.0M
2022-02-14 52.20 52.80 50.20 51.50 0.0M
2022-02-11 54.80 54.80 53.30 54.00 0.0M
2022-02-10 54.30 55.00 53.10 54.50 0.0M
2022-02-09 52.70 54.70 52.70 54.00 0.0M
2022-02-08 53.70 53.70 52.40 52.90 0.0M
2022-02-07 53.20 53.70 52.30 53.50 0.0M
2022-02-04 53.70 54.10 53.30 53.50 0.0M
2022-02-03 55.90 55.90 53.60 54.00 0.0M
2022-02-02 56.20 56.50 55.20 55.50 0.0M
2022-02-01 55.40 56.30 54.50 55.50 0.0M
2022-01-31 54.70 56.00 54.60 55.00 0.0M
2022-01-28 55.20 55.50 53.30 54.50 0.0M
2022-01-27 56.00 56.90 54.80 55.30 0.0M
2022-01-26 55.60 55.90 54.60 55.10 0.0M
2022-01-25 54.30 55.80 54.30 55.30 0.0M
2022-01-24 55.00 56.30 54.20 55.00 0.0M
2022-01-21 56.50 56.50 54.80 55.90 0.0M
2022-01-20 55.10 56.90 54.60 56.90 0.0M
2022-01-19 55.80 56.10 55.00 55.10 0.0M
2022-01-18 56.70 57.00 55.80 56.20 0.0M
2022-01-17 59.00 59.20 55.50 57.10 0.0M
2022-01-14 58.20 59.10 56.90 59.00 0.0M
2022-01-13 57.30 59.30 56.40 58.30 0.0M
2022-01-12 56.30 58.10 56.00 56.90 0.0M
2022-01-11 54.80 57.50 54.80 55.90 0.0M
2022-01-10 55.70 55.70 53.40 55.20 0.0M
2022-01-07 55.00 56.60 55.00 55.80 0.0M
2022-01-06 57.10 57.30 54.60 55.40 0.0M
2022-01-05 57.20 58.40 57.10 57.50 0.0M
2022-01-04 60.70 60.90 57.30 57.30 0.0M
2022-01-03 58.60 60.10 58.50 59.50 0.0M