Elmos AG

ELGG
🏛️ germany →
82.80
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
2021-12-30 57.80 58.50 57.40 58.50 0.0M
2021-12-29 58.10 58.20 57.30 57.30 0.0M
2021-12-28 56.90 59.00 56.50 57.70 0.0M
2021-12-27 56.90 57.50 56.10 56.50 0.0M
2021-12-23 57.20 57.70 56.50 57.00 0.0M
2021-12-22 58.10 58.30 56.60 57.10 0.0M
2021-12-21 59.70 59.90 57.50 58.40 0.0M
2021-12-20 59.00 60.00 57.90 59.10 0.0M
2021-12-17 58.80 59.50 57.00 58.90 0.0M
2021-12-16 56.20 60.00 56.00 58.00 0.0M
2021-12-15 48.55 57.80 48.55 55.80 0.0M
2021-12-14 44.55 49.00 44.30 48.45 0.0M
2021-12-13 43.85 44.15 43.00 43.00 0.0M
2021-12-10 43.65 44.00 43.25 43.60 0.0M
2021-12-09 44.65 44.65 43.80 44.45 0.0M
2021-12-08 45.30 46.00 44.85 45.15 0.0M
2021-12-07 41.60 44.35 41.60 44.35 0.0M
2021-12-06 42.65 42.65 42.00 42.10 0.0M
2021-12-03 43.50 43.50 42.30 42.30 0.0M
2021-12-02 44.70 44.70 43.20 43.60 0.0M
2021-12-01 43.95 45.80 43.95 45.05 0.0M
2021-11-30 43.70 44.50 43.30 43.65 0.0M
2021-11-29 42.40 43.65 42.40 43.65 0.0M
2021-11-26 43.35 43.35 42.15 42.50 0.0M
2021-11-25 44.05 44.15 43.05 43.10 0.0M
2021-11-24 43.75 44.00 42.95 43.80 0.0M
2021-11-23 45.85 45.85 44.15 44.15 0.0M
2021-11-22 46.55 47.40 46.30 46.30 0.0M
2021-11-19 47.55 47.55 46.10 46.35 0.0M
2021-11-18 48.55 48.55 47.40 47.40 0.0M
2021-11-17 48.10 48.50 47.55 48.50 0.0M
2021-11-16 47.50 48.20 47.20 48.20 0.0M
2021-11-15 48.00 48.00 46.50 47.20 0.0M
2021-11-12 46.45 48.35 46.45 48.20 0.0M
2021-11-11 44.80 46.70 44.80 46.20 0.0M
2021-11-10 46.25 46.85 44.70 44.80 0.0M
2021-11-09 44.70 46.45 44.30 46.45 0.0M
2021-11-08 43.95 45.35 43.80 44.70 0.0M
2021-11-05 42.70 43.70 42.25 42.80 0.0M
2021-11-04 43.35 43.55 41.80 42.60 0.0M
2021-11-03 42.10 43.35 41.75 43.35 0.0M
2021-11-02 40.40 42.10 40.05 41.80 0.0M
2021-11-01 40.75 41.20 40.05 40.05 0.0M
2021-10-29 40.60 41.05 40.10 40.45 0.0M
2021-10-28 38.95 40.75 38.95 40.15 0.0M
2021-10-27 40.40 40.40 39.20 39.25 0.0M
2021-10-26 41.40 41.40 39.90 40.45 0.0M
2021-10-25 42.00 42.30 40.90 41.30 0.0M
2021-10-22 45.00 45.00 41.55 41.95 0.0M
2021-10-21 42.90 45.15 42.90 44.65 0.0M
2021-10-20 44.15 44.70 43.45 44.00 0.0M
2021-10-19 43.35 44.40 43.35 44.10 0.0M
2021-10-18 42.35 43.30 41.55 43.30 0.0M
2021-10-15 41.75 42.25 41.55 42.25 0.0M
2021-10-14 41.10 41.75 40.80 41.75 0.0M
2021-10-13 40.10 40.45 39.90 40.45 0.0M
2021-10-12 39.85 40.05 38.70 39.20 0.0M
2021-10-11 40.00 40.25 39.80 39.95 0.0M
2021-10-08 40.45 40.75 40.05 40.05 0.0M
2021-10-07 40.55 41.25 40.55 41.00 0.0M
2021-10-06 40.20 40.45 40.00 40.45 0.0M
2021-10-05 40.40 41.60 40.40 41.40 0.0M
2021-10-04 43.75 43.75 40.30 40.45 0.0M
2021-10-01 42.75 43.90 42.75 43.90 0.0M
2021-09-30 42.95 44.00 42.95 43.95 0.0M
2021-09-29 42.45 43.60 42.45 43.40 0.0M
2021-09-28 43.00 43.05 42.45 42.65 0.0M
2021-09-27 43.60 43.80 42.95 43.40 0.0M
2021-09-24 43.40 43.50 42.95 43.45 0.0M
2021-09-23 41.00 43.45 41.00 43.35 0.0M
2021-09-22 40.25 41.50 40.00 41.45 0.0M
2021-09-21 39.55 40.90 39.55 40.30 0.0M
2021-09-20 40.80 40.80 39.10 39.15 0.0M
2021-09-17 41.80 41.80 40.25 40.80 0.0M
2021-09-16 40.45 41.30 40.25 41.30 0.0M
2021-09-15 40.40 40.75 39.80 40.30 0.0M
2021-09-14 38.70 40.40 38.70 40.40 0.0M
2021-09-13 38.50 38.70 38.50 38.65 0.0M
2021-09-10 38.75 38.75 38.40 38.65 0.0M
2021-09-09 38.35 38.35 38.05 38.05 0.0M
2021-09-08 38.10 38.10 37.80 37.80 0.0M
2021-09-07 38.80 38.80 38.05 38.05 0.0M
2021-09-06 38.05 39.15 38.05 39.15 0.0M
2021-09-03 38.80 39.00 38.10 38.10 0.0M
2021-09-02 38.40 39.35 38.40 39.35 0.0M
2021-09-01 38.45 38.70 38.45 38.45 0.0M
2021-08-31 39.05 39.20 37.50 37.85 0.0M
2021-08-30 39.10 39.15 38.50 38.50 0.0M
2021-08-27 38.80 39.15 38.50 39.10 0.0M
2021-08-26 37.65 38.65 37.40 38.50 0.0M
2021-08-25 35.85 38.65 35.75 37.90 0.0M
2021-08-24 36.00 36.30 35.80 36.20 0.0M
2021-08-23 35.45 36.75 35.45 35.80 0.0M
2021-08-20 35.30 35.70 35.10 35.65 0.0M
2021-08-19 35.00 35.60 34.85 35.60 0.0M
2021-08-18 35.10 35.30 35.00 35.00 0.0M
2021-08-17 35.00 35.20 34.95 35.00 0.0M
2021-08-16 34.55 35.00 34.50 35.00 0.0M
2021-08-13 34.70 34.80 34.45 34.50 0.0M
2021-08-12 35.70 36.00 34.50 34.95 0.0M
2021-08-11 34.60 35.95 34.60 35.90 0.0M
2021-08-10 34.65 35.50 33.95 34.90 0.0M
2021-08-09 33.45 33.60 32.75 33.60 0.0M
2021-08-06 32.95 34.00 32.65 33.85 0.0M
2021-08-05 33.85 33.85 32.40 33.15 0.0M
2021-08-04 35.45 35.85 33.55 33.95 0.0M
2021-08-03 35.55 35.80 35.10 35.45 0.0M
2021-08-02 38.30 38.30 34.75 35.95 0.0M
2021-07-30 40.00 40.00 37.75 38.15 0.0M
2021-07-29 38.70 40.25 38.70 40.25 0.0M
2021-07-28 38.15 38.90 38.15 38.90 0.0M
2021-07-27 38.65 38.65 37.60 38.45 0.0M
2021-07-26 37.75 38.50 37.65 38.50 0.0M
2021-07-23 37.95 37.95 37.40 37.45 0.0M
2021-07-22 38.00 38.50 37.90 37.90 0.0M
2021-07-21 37.80 38.20 37.60 38.05 0.0M
2021-07-20 36.90 37.85 36.45 37.85 0.0M
2021-07-19 37.65 37.65 36.40 37.20 0.0M
2021-07-16 39.75 39.75 37.45 37.45 0.0M
2021-07-15 40.50 40.55 39.15 39.40 0.0M
2021-07-14 39.40 40.70 39.20 40.45 0.0M
2021-07-13 39.80 39.80 39.00 39.50 0.0M
2021-07-12 38.60 40.65 38.60 39.80 0.0M
2021-07-09 37.70 38.75 37.70 38.35 0.0M
2021-07-08 38.25 38.30 37.85 37.85 0.0M
2021-07-07 38.40 38.75 38.20 38.20 0.0M
2021-07-06 38.00 39.30 38.00 38.45 0.0M
2021-07-05 37.00 37.95 37.00 37.95 0.0M
2021-07-02 37.35 37.55 36.90 37.00 0.0M
2021-07-01 36.80 37.25 36.45 36.80 0.0M
2021-06-30 35.60 36.15 35.25 36.15 0.0M
2021-06-29 35.30 35.60 35.20 35.55 0.0M
2021-06-28 34.75 34.80 34.15 34.80 0.0M
2021-06-25 33.95 34.55 33.80 34.55 0.0M
2021-06-24 33.85 33.95 33.45 33.95 0.0M
2021-06-23 33.75 33.95 33.60 33.60 0.0M
2021-06-22 33.75 34.10 33.45 33.95 0.0M
2021-06-21 33.70 33.80 33.00 33.65 0.0M
2021-06-18 35.10 35.10 33.75 33.75 0.0M
2021-06-17 35.60 35.75 35.10 35.55 0.0M
2021-06-16 36.10 36.25 35.55 36.05 0.0M
2021-06-15 36.65 37.00 36.35 36.80 0.0M
2021-06-14 36.55 37.30 36.40 37.00 0.0M
2021-06-11 37.00 37.15 35.90 36.45 0.0M
2021-06-10 36.10 37.00 36.10 36.85 0.0M
2021-06-09 36.85 36.85 35.40 35.85 0.0M
2021-06-08 36.50 37.20 36.50 36.70 0.0M
2021-06-07 37.40 37.40 36.30 36.30 0.0M
2021-06-04 35.80 37.50 35.80 37.05 0.0M
2021-06-03 35.90 35.90 35.20 35.85 0.0M
2021-06-02 35.50 36.15 35.50 35.85 0.0M
2021-06-01 35.50 36.20 35.40 35.55 0.0M
2021-05-31 35.60 35.85 35.35 35.80 0.0M
2021-05-28 34.90 35.35 34.65 35.35 0.0M
2021-05-27 35.05 35.05 34.50 34.75 0.0M
2021-05-26 36.20 36.20 35.15 35.15 0.0M
2021-05-25 34.65 36.05 34.65 35.80 0.0M
2021-05-24 34.20 34.20 34.05 34.05 0.0M
2021-05-21 34.00 34.30 34.00 34.15 0.0M
2021-05-20 34.20 34.65 34.10 34.55 0.0M
2021-05-19 34.10 34.25 32.55 34.05 0.0M
2021-05-18 34.75 34.75 34.25 34.40 0.0M
2021-05-17 34.55 34.60 33.90 34.60 0.0M
2021-05-14 34.20 34.80 34.05 34.45 0.0M
2021-05-13 34.60 34.60 33.05 34.20 0.0M
2021-05-12 36.95 36.95 33.65 34.00 0.0M
2021-05-11 37.05 37.60 36.50 37.25 0.0M
2021-05-10 37.90 39.25 37.20 37.20 0.0M
2021-05-07 34.90 38.30 34.90 37.85 0.0M
2021-05-06 35.05 35.80 34.45 34.45 0.0M
2021-05-05 34.70 35.15 34.55 34.85 0.0M
2021-05-04 35.20 35.65 34.60 34.70 0.0M
2021-05-03 34.90 35.20 34.35 34.85 0.0M
2021-04-30 34.90 35.00 34.50 34.70 0.0M
2021-04-29 34.15 35.20 33.90 35.15 0.0M
2021-04-28 35.15 35.15 33.65 33.90 0.0M
2021-04-27 35.20 35.45 34.85 35.05 0.0M
2021-04-26 35.50 35.50 34.30 35.20 0.0M
2021-04-23 34.00 35.45 34.00 35.25 0.0M
2021-04-22 34.05 34.65 34.05 34.60 0.0M
2021-04-21 32.25 33.70 32.25 33.65 0.0M
2021-04-20 33.95 33.95 31.85 32.20 0.0M
2021-04-19 34.40 34.40 33.85 33.85 0.0M
2021-04-16 34.25 34.25 33.60 34.15 0.0M
2021-04-15 34.05 34.95 34.05 34.20 0.0M
2021-04-14 34.45 34.80 34.45 34.55 0.0M
2021-04-13 33.60 34.50 33.60 34.35 0.0M
2021-04-12 35.00 35.40 33.45 33.80 0.0M
2021-04-09 34.90 34.90 34.25 34.65 0.0M
2021-04-08 35.25 35.30 34.85 35.30 0.0M
2021-04-07 35.15 35.20 34.90 35.15 0.0M
2021-04-06 36.15 36.45 35.30 35.50 0.0M
2021-04-01 35.60 36.40 35.35 36.40 0.0M
2021-03-31 35.00 35.95 34.90 35.95 0.0M
2021-03-30 35.35 35.35 34.75 34.80 0.0M
2021-03-29 36.75 36.75 35.50 35.80 0.0M
2021-03-26 35.25 36.75 35.10 36.50 0.0M
2021-03-25 34.80 35.55 34.25 35.25 0.0M
2021-03-24 34.10 35.35 33.90 34.85 0.0M
2021-03-23 32.95 33.95 32.80 33.95 0.0M
2021-03-22 32.35 33.25 31.65 32.95 0.0M
2021-03-19 33.40 33.50 32.40 32.50 0.0M
2021-03-18 34.00 34.45 33.70 33.70 0.0M
2021-03-17 33.80 33.95 33.50 33.80 0.0M
2021-03-16 34.00 34.30 33.70 33.95 0.0M
2021-03-15 33.60 33.90 33.20 33.90 0.0M
2021-03-12 34.05 34.05 33.00 33.00 0.0M
2021-03-11 32.40 34.30 32.40 34.30 0.0M
2021-03-10 32.35 32.35 31.65 32.35 0.0M
2021-03-09 31.65 32.70 31.50 32.50 0.0M
2021-03-08 32.15 32.15 31.50 31.80 0.0M
2021-03-05 30.65 32.00 30.35 32.00 0.0M
2021-03-04 32.05 32.15 30.30 30.70 0.0M
2021-03-03 33.45 33.45 32.10 32.10 0.0M
2021-03-02 33.75 34.00 33.20 33.40 0.0M
2021-03-01 33.15 33.85 32.85 33.85 0.0M
2021-02-26 33.40 33.40 32.20 32.95 0.0M
2021-02-25 34.35 34.50 33.20 33.45 0.0M
2021-02-24 34.10 34.95 34.05 34.60 0.0M
2021-02-23 34.65 34.65 33.25 34.15 0.0M
2021-02-22 35.45 35.45 34.20 34.35 0.0M
2021-02-19 34.65 35.75 34.65 35.40 0.0M
2021-02-18 35.70 35.70 34.15 34.70 0.0M
2021-02-17 37.10 37.10 33.70 35.45 0.0M
2021-02-16 37.05 37.35 36.55 37.10 0.0M
2021-02-15 37.35 37.80 36.40 37.10 0.0M
2021-02-12 35.80 37.50 35.65 37.45 0.0M
2021-02-11 34.30 36.60 34.25 36.00 0.0M
2021-02-10 34.45 34.45 33.45 33.85 0.0M
2021-02-09 34.65 34.80 33.85 34.65 0.0M
2021-02-08 33.55 35.20 33.55 35.10 0.0M
2021-02-05 33.75 34.00 33.15 33.55 0.0M
2021-02-04 33.90 34.10 33.35 33.50 0.0M
2021-02-03 34.90 34.90 33.30 33.95 0.0M
2021-02-02 33.20 35.50 33.10 34.45 0.0M
2021-02-01 33.00 33.60 32.35 33.50 0.0M
2021-01-29 32.25 33.55 32.25 33.00 0.0M
2021-01-28 32.60 32.90 31.50 32.75 0.0M
2021-01-27 32.15 32.75 31.35 32.50 0.0M
2021-01-26 32.10 32.50 32.10 32.50 0.0M
2021-01-25 33.50 33.60 32.25 32.50 0.0M
2021-01-22 32.70 33.35 32.05 33.25 0.0M
2021-01-21 33.10 33.20 32.50 32.95 0.0M
2021-01-20 33.60 33.60 32.25 32.90 0.0M
2021-01-19 32.90 33.75 32.70 33.50 0.0M
2021-01-18 32.20 33.00 32.20 32.70 0.0M
2021-01-15 32.85 33.00 32.05 32.05 0.0M
2021-01-14 30.20 33.30 30.15 33.10 0.0M
2021-01-13 29.40 30.25 29.20 30.00 0.0M
2021-01-12 29.10 30.00 29.05 29.30 0.0M
2021-01-11 28.85 29.30 28.85 29.25 0.0M
2021-01-08 28.50 29.05 28.50 28.90 0.0M
2021-01-07 28.80 28.85 27.85 28.55 0.0M
2021-01-06 27.10 28.60 27.10 28.40 0.0M
2021-01-05 27.05 27.50 26.90 27.40 0.0M
2021-01-04 27.30 27.70 26.95 26.95 0.0M