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
2022-12-30 55.40 55.40 54.00 54.00 0.0M
2022-12-29 54.30 55.80 54.20 55.80 0.0M
2022-12-28 54.40 54.80 54.20 54.30 0.0M
2022-12-27 56.00 56.00 54.90 55.40 0.0M
2022-12-23 56.10 56.10 55.30 55.40 0.0M
2022-12-22 58.40 58.40 55.60 55.60 0.0M
2022-12-21 57.40 58.10 57.30 58.10 0.0M
2022-12-20 55.50 56.90 54.70 56.90 0.0M
2022-12-19 58.20 58.20 55.80 55.90 0.0M
2022-12-16 57.00 58.50 56.80 58.30 0.0M
2022-12-15 60.20 60.60 56.50 57.10 0.0M
2022-12-14 59.60 61.20 59.60 61.00 0.0M
2022-12-13 58.70 61.00 58.70 60.40 0.0M
2022-12-12 59.30 59.30 57.20 58.40 0.0M
2022-12-09 59.50 59.70 59.00 59.60 0.0M
2022-12-08 58.60 59.80 58.60 59.80 0.0M
2022-12-07 62.00 62.00 56.50 59.00 0.0M
2022-12-06 62.20 62.70 61.90 62.10 0.0M
2022-12-05 63.00 63.40 62.00 62.10 0.0M
2022-12-02 62.50 63.60 61.10 62.60 0.0M
2022-12-01 60.30 63.20 60.30 62.70 0.0M
2022-11-30 56.90 60.00 56.90 59.90 0.0M
2022-11-29 56.80 57.50 56.00 56.90 0.0M
2022-11-28 56.40 57.70 56.20 56.40 0.0M
2022-11-25 57.00 57.20 55.70 57.10 0.0M
2022-11-24 57.30 57.70 56.30 57.10 0.0M
2022-11-23 56.70 57.30 55.70 57.20 0.0M
2022-11-22 55.20 57.00 55.00 57.00 0.0M
2022-11-21 55.80 56.00 55.30 55.70 0.0M
2022-11-18 55.90 56.20 55.00 55.70 0.0M
2022-11-17 54.90 56.30 54.20 56.30 0.0M
2022-11-16 56.10 57.60 54.30 54.30 0.0M
2022-11-15 55.30 56.80 54.00 56.00 0.0M
2022-11-14 52.90 55.70 52.80 55.50 0.0M
2022-11-11 51.90 53.90 51.80 53.00 0.0M
2022-11-10 49.00 52.00 47.90 51.80 0.0M
2022-11-09 47.35 49.30 46.70 48.95 0.0M
2022-11-08 50.60 50.60 44.35 47.50 0.0M
2022-11-07 51.80 52.00 50.50 50.60 0.0M
2022-11-04 49.30 55.00 49.30 51.40 0.0M
2022-11-03 49.00 49.45 47.95 49.15 0.0M
2022-11-02 47.80 49.00 47.55 49.00 0.0M
2022-11-01 46.70 47.25 46.40 47.00 0.0M
2022-10-31 47.90 47.90 46.10 46.10 0.0M
2022-10-28 48.40 48.40 45.80 47.50 0.0M
2022-10-27 48.05 48.55 47.00 48.55 0.0M
2022-10-26 47.85 48.00 47.65 48.00 0.0M
2022-10-25 48.25 48.80 48.10 48.65 0.0M
2022-10-24 48.30 49.05 47.45 48.65 0.0M
2022-10-21 46.40 48.35 46.40 48.35 0.0M
2022-10-20 45.55 46.95 45.50 46.25 0.0M
2022-10-19 45.80 46.55 45.50 45.95 0.0M
2022-10-18 44.90 46.90 44.90 46.10 0.0M
2022-10-17 43.70 43.85 43.70 43.85 0.0M
2022-10-14 43.30 44.00 43.30 43.80 0.0M
2022-10-13 42.70 44.10 42.70 44.10 0.0M
2022-10-12 42.10 42.95 42.10 42.95 0.0M
2022-10-11 40.95 40.95 40.95 40.95 0.0M
2022-10-10 41.80 42.20 40.95 40.95 0.0M
2022-10-07 44.10 44.10 42.10 42.55 0.0M
2022-10-06 43.65 44.00 43.65 43.80 0.0M
2022-10-05 42.45 42.65 41.85 42.65 0.0M
2022-10-04 41.00 41.55 41.00 41.50 0.0M
2022-10-03 38.05 38.05 38.05 38.05 0.0M
2022-09-30 38.25 38.25 38.10 38.10 0.0M
2022-09-29 37.85 38.60 37.65 38.60 0.0M
2022-09-28 39.10 39.10 37.15 37.95 0.0M
2022-09-27 40.80 40.80 39.25 39.25 0.0M
2022-09-26 39.55 40.70 39.25 40.65 0.0M
2022-09-23 40.75 40.75 39.55 39.55 0.0M
2022-09-22 43.60 43.60 42.25 42.25 0.0M
2022-09-21 42.75 44.50 42.75 44.50 0.0M
2022-09-20 41.50 42.50 41.50 41.60 0.0M
2022-09-19 39.50 40.30 39.50 40.30 0.0M
2022-09-16 40.80 40.80 39.60 40.65 0.0M
2022-09-15 41.60 41.60 41.40 41.40 0.0M
2022-09-14 41.90 41.90 41.25 41.25 0.0M
2022-09-13 43.50 43.50 43.25 43.25 0.0M
2022-09-12 43.80 43.85 43.45 43.45 0.0M
2022-09-09 42.45 43.10 42.45 43.10 0.0M
2022-09-08 41.00 41.25 41.00 41.25 0.0M
2022-09-07 40.55 41.50 40.55 41.50 0.0M
2022-09-06 40.65 41.15 40.50 41.15 0.0M
2022-09-05 42.80 42.80 41.40 41.80 0.0M
2022-09-02 41.60 43.30 41.50 42.60 0.0M
2022-09-01 42.65 42.65 41.00 41.40 0.0M
2022-08-31 43.65 43.65 42.10 43.25 0.0M
2022-08-30 43.65 43.65 43.65 43.65 0.0M
2022-08-29 43.00 43.70 42.50 43.15 0.0M
2022-08-26 45.05 45.25 43.45 43.45 0.0M
2022-08-25 43.40 44.95 43.40 44.95 0.0M
2022-08-24 44.40 44.40 42.05 43.00 0.0M
2022-08-23 44.20 45.15 44.20 45.10 0.0M
2022-08-22 46.10 46.10 44.50 44.55 0.0M
2022-08-19 47.80 47.80 46.20 46.65 0.0M
2022-08-18 46.80 47.85 46.80 47.85 0.0M
2022-08-17 47.90 48.30 46.90 47.05 0.0M
2022-08-16 47.95 47.95 47.35 47.35 0.0M
2022-08-15 48.55 48.55 47.75 48.10 0.0M
2022-08-12 48.40 48.60 48.00 48.15 0.0M
2022-08-11 48.40 48.80 48.10 48.80 0.0M
2022-08-10 46.40 48.30 45.40 48.30 0.0M
2022-08-09 48.15 48.15 46.10 46.45 0.0M
2022-08-08 47.30 48.10 47.30 48.10 0.0M
2022-08-05 49.30 49.65 47.55 47.60 0.0M
2022-08-04 49.25 49.60 49.00 49.40 0.0M
2022-08-03 48.50 48.50 47.40 48.40 0.0M
2022-08-02 48.60 49.00 47.70 48.45 0.0M
2022-08-01 47.40 49.40 47.40 49.30 0.0M
2022-07-29 46.60 48.15 46.20 47.25 0.0M
2022-07-28 44.50 46.00 44.45 45.75 0.0M
2022-07-27 42.40 44.00 42.40 44.00 0.0M
2022-07-26 41.65 41.75 41.65 41.75 0.0M
2022-07-25 41.15 41.35 40.90 40.90 0.0M
2022-07-22 41.30 41.30 40.50 40.50 0.0M
2022-07-21 41.20 41.50 40.70 41.50 0.0M
2022-07-20 40.10 40.40 39.10 40.35 0.0M
2022-07-19 38.60 39.70 38.60 39.30 0.0M
2022-07-18 39.70 40.10 38.35 38.35 0.0M
2022-07-15 37.80 39.50 37.80 39.40 0.0M
2022-07-14 38.65 38.65 37.10 37.90 0.0M
2022-07-13 38.40 38.85 38.40 38.85 0.0M
2022-07-12 38.45 38.45 38.45 38.45 0.0M
2022-07-11 36.50 38.65 36.40 37.80 0.0M
2022-07-08 37.70 37.70 37.15 37.15 0.0M
2022-07-07 36.45 37.80 36.45 37.80 0.0M
2022-07-06 35.85 35.95 35.85 35.95 0.0M
2022-07-05 35.80 35.80 35.30 35.30 0.0M
2022-07-04 36.60 36.85 35.50 35.95 0.0M
2022-07-01 36.70 36.75 36.30 36.30 0.0M
2022-06-30 37.50 37.50 35.35 36.25 0.0M
2022-06-29 38.25 38.25 37.30 37.55 0.0M
2022-06-28 39.60 39.95 38.15 38.15 0.0M
2022-06-27 39.40 39.75 39.25 39.30 0.0M
2022-06-24 39.20 39.95 38.70 39.50 0.0M
2022-06-23 40.85 40.85 38.50 39.05 0.0M
2022-06-22 40.75 41.00 40.45 40.90 0.0M
2022-06-21 41.35 41.35 40.80 41.25 0.0M
2022-06-20 42.10 42.10 41.15 41.25 0.0M
2022-06-17 44.10 44.10 41.85 42.10 0.0M
2022-06-16 44.55 44.90 43.05 43.15 0.0M
2022-06-15 45.45 45.55 45.45 45.55 0.0M
2022-06-14 45.85 46.00 45.30 45.35 0.0M
2022-06-13 46.95 47.95 45.65 45.80 0.0M
2022-06-10 50.40 50.40 47.75 47.85 0.0M
2022-06-09 50.00 50.20 49.85 50.20 0.0M
2022-06-08 50.40 50.70 50.40 50.50 0.0M
2022-06-07 49.00 50.00 49.00 50.00 0.0M
2022-06-06 49.20 49.95 49.20 49.50 0.0M
2022-06-03 48.35 49.40 48.10 48.90 0.0M
2022-06-02 48.00 48.00 47.70 47.70 0.0M
2022-06-01 47.00 48.40 47.00 47.90 0.0M
2022-05-31 48.40 48.50 47.30 47.55 0.0M
2022-05-30 47.60 48.80 47.60 48.55 0.0M
2022-05-27 46.35 47.50 45.70 47.50 0.0M
2022-05-26 45.40 45.40 45.40 45.40 0.0M
2022-05-25 45.05 45.90 44.80 45.90 0.0M
2022-05-24 46.50 46.50 45.05 45.25 0.0M
2022-05-23 48.15 48.15 47.00 47.45 0.0M
2022-05-20 47.75 48.20 47.00 47.00 0.0M
2022-05-19 47.35 47.50 47.00 47.50 0.0M
2022-05-18 48.50 48.55 47.75 48.00 0.0M
2022-05-17 47.75 49.20 47.60 48.90 0.0M
2022-05-16 48.20 48.30 46.95 47.95 0.0M
2022-05-13 47.65 48.20 47.65 47.80 0.0M
2022-05-12 45.45 47.00 45.45 47.00 0.0M
2022-05-11 45.85 46.65 45.80 45.80 0.0M
2022-05-10 45.70 45.80 45.30 45.55 0.0M
2022-05-09 46.00 46.30 45.15 45.85 0.0M
2022-05-06 47.10 47.40 46.00 46.35 0.0M
2022-05-05 52.80 52.80 46.75 47.25 0.0M
2022-05-04 52.20 54.50 51.00 52.20 0.0M
2022-05-03 48.50 53.00 48.50 52.60 0.0M
2022-05-02 47.30 48.20 46.85 48.20 0.0M
2022-04-29 47.55 48.70 47.50 47.50 0.0M
2022-04-28 47.05 48.05 46.45 46.45 0.0M
2022-04-27 45.05 46.85 44.85 46.85 0.0M
2022-04-26 46.90 47.05 45.70 45.85 0.0M
2022-04-25 45.50 46.05 44.95 46.05 0.0M
2022-04-22 45.80 46.00 45.55 45.80 0.0M
2022-04-21 45.95 46.55 45.65 46.05 0.0M
2022-04-20 45.50 46.00 45.30 46.00 0.0M
2022-04-19 43.60 44.50 43.50 43.70 0.0M
2022-04-14 44.00 44.50 43.60 44.25 0.0M
2022-04-13 43.30 44.25 43.30 44.25 0.0M
2022-04-12 43.20 43.60 43.00 43.00 0.0M
2022-04-11 44.30 44.70 43.70 43.90 0.0M
2022-04-08 45.75 45.95 44.15 44.60 0.0M
2022-04-07 45.65 46.00 44.45 44.80 0.0M
2022-04-06 47.65 47.85 45.70 46.10 0.0M
2022-04-05 49.90 50.20 47.45 48.20 0.0M
2022-04-04 51.80 51.80 49.25 50.00 0.0M
2022-04-01 52.00 52.00 50.40 51.10 0.0M
2022-03-31 54.10 54.10 52.90 53.00 0.0M
2022-03-30 54.90 54.90 52.70 52.70 0.0M
2022-03-29 54.30 55.90 54.30 54.70 0.0M
2022-03-28 54.70 54.70 53.70 54.50 0.0M
2022-03-25 54.90 55.80 54.30 54.90 0.0M
2022-03-24 55.50 55.50 54.70 55.30 0.0M
2022-03-23 56.20 56.20 55.00 55.00 0.0M
2022-03-22 55.00 55.90 55.00 55.90 0.0M
2022-03-21 54.90 54.90 54.40 54.90 0.0M
2022-03-18 54.50 55.20 52.20 55.20 0.0M
2022-03-17 53.80 54.60 52.60 54.10 0.0M
2022-03-16 51.20 53.20 51.20 52.60 0.0M
2022-03-15 49.50 51.00 49.50 51.00 0.0M
2022-03-14 49.25 50.10 48.25 48.45 0.0M
2022-03-11 48.95 49.50 48.65 48.65 0.0M
2022-03-10 48.90 49.10 48.15 49.00 0.0M
2022-03-09 47.35 49.90 47.35 49.35 0.0M
2022-03-08 48.55 49.60 46.55 46.95 0.0M
2022-03-07 49.55 52.10 47.75 49.20 0.0M
2022-03-04 52.90 53.00 50.20 50.40 0.0M
2022-03-03 55.20 55.20 53.00 53.20 0.0M
2022-03-02 54.60 54.60 52.50 53.90 0.0M
2022-03-01 58.80 59.00 54.50 54.60 0.0M
2022-02-28 59.00 59.20 56.80 58.80 0.0M
2022-02-25 57.70 59.60 56.00 58.90 0.0M
2022-02-24 56.60 58.10 53.40 58.10 0.0M
2022-02-23 55.70 58.00 55.70 57.70 0.0M
2022-02-22 52.90 56.70 52.00 55.50 0.0M
2022-02-21 55.30 55.40 53.60 53.60 0.0M
2022-02-18 56.20 56.30 54.80 54.90 0.0M
2022-02-17 57.90 59.50 56.10 56.30 0.0M
2022-02-16 56.30 59.00 56.30 57.90 0.0M
2022-02-15 51.20 57.00 51.20 56.00 0.0M
2022-02-14 53.10 53.10 50.80 51.30 0.0M
2022-02-11 54.10 54.10 53.20 53.20 0.0M
2022-02-10 54.70 54.70 53.70 53.70 0.0M
2022-02-09 53.10 54.50 53.10 54.20 0.0M
2022-02-08 53.30 53.30 52.40 52.70 0.0M
2022-02-07 53.50 53.50 52.60 53.50 0.0M
2022-02-04 53.60 53.70 53.30 53.70 0.0M
2022-02-03 55.00 55.00 53.80 53.80 0.0M
2022-02-02 55.70 56.40 55.30 56.20 0.0M
2022-02-01 56.00 56.00 55.40 55.80 0.0M
2022-01-31 55.00 55.30 54.70 55.00 0.0M
2022-01-28 55.30 55.30 53.40 54.60 0.0M
2022-01-27 54.50 56.50 53.90 54.60 0.0M
2022-01-26 56.10 56.30 54.50 54.50 0.0M
2022-01-25 55.40 55.70 54.70 55.50 0.0M
2022-01-24 55.20 55.70 54.00 54.80 0.0M
2022-01-21 55.80 56.20 54.80 56.20 0.0M
2022-01-20 55.00 57.00 55.00 55.60 0.0M
2022-01-19 56.00 56.00 55.00 55.10 0.0M
2022-01-18 56.80 57.00 56.00 56.00 0.0M
2022-01-17 58.60 58.90 55.80 56.80 0.0M
2022-01-14 57.30 58.80 56.90 58.00 0.0M
2022-01-13 57.10 59.00 57.10 57.90 0.0M
2022-01-12 56.50 58.20 56.50 57.10 0.0M
2022-01-11 54.50 57.40 54.50 55.90 0.0M
2022-01-10 56.50 56.50 53.40 54.20 0.0M
2022-01-07 55.60 56.30 55.50 56.00 0.0M
2022-01-06 56.60 56.80 54.60 55.10 0.0M
2022-01-05 57.40 58.30 57.10 57.10 0.0M
2022-01-04 60.10 60.60 57.00 57.50 0.0M
2022-01-03 58.80 60.20 58.60 60.10 0.0M