Elmos AG

ELGG
🏛️ germany →
81.80
Last Update: 2025-09-26
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
2023-12-29 73.80 74.50 73.30 73.80 0.0M
2023-12-28 74.50 75.00 73.60 73.80 0.0M
2023-12-27 74.40 75.90 73.90 74.40 0.0M
2023-12-22 74.50 75.20 73.70 73.90 0.0M
2023-12-21 73.90 75.20 73.70 74.50 0.0M
2023-12-20 75.00 75.00 73.20 73.90 0.0M
2023-12-19 72.90 75.10 72.40 75.10 0.0M
2023-12-18 75.70 76.20 72.00 72.00 0.0M
2023-12-15 75.20 76.60 75.20 76.60 0.0M
2023-12-14 75.10 76.00 73.70 75.10 0.0M
2023-12-13 74.50 75.60 74.30 75.00 0.0M
2023-12-12 76.30 77.00 73.70 74.70 0.0M
2023-12-11 77.00 77.00 75.50 76.00 0.0M
2023-12-08 77.90 79.00 76.80 77.60 0.0M
2023-12-07 77.60 78.20 76.50 77.60 0.0M
2023-12-06 78.60 78.60 77.70 78.30 0.0M
2023-12-05 76.50 78.30 76.50 77.80 0.0M
2023-12-04 78.70 79.60 75.50 75.50 0.0M
2023-12-01 79.40 80.40 79.00 79.20 0.0M
2023-11-30 80.80 81.10 78.60 79.50 0.0M
2023-11-29 76.00 81.40 76.00 80.60 0.0M
2023-11-28 75.80 77.00 75.00 76.30 0.0M
2023-11-27 74.60 76.20 74.40 76.00 0.0M
2023-11-24 75.00 75.20 74.40 75.00 0.0M
2023-11-23 74.90 75.00 73.80 75.00 0.0M
2023-11-22 76.30 76.90 74.90 75.30 0.0M
2023-11-21 76.50 76.50 74.80 75.50 0.0M
2023-11-20 75.30 76.50 74.90 76.00 0.0M
2023-11-17 74.10 75.90 73.80 75.10 0.0M
2023-11-16 76.90 76.90 73.50 73.90 0.0M
2023-11-15 74.80 76.80 74.60 76.80 0.0M
2023-11-14 74.10 76.30 73.70 75.80 0.0M
2023-11-13 72.60 74.10 72.60 74.10 0.0M
2023-11-10 73.80 73.80 70.80 73.60 0.0M
2023-11-09 71.00 74.10 71.00 73.30 0.0M
2023-11-08 71.80 73.90 68.70 71.80 0.0M
2023-11-07 71.30 71.80 70.40 71.30 0.0M
2023-11-06 68.60 71.50 68.60 71.20 0.0M
2023-11-03 67.50 69.60 67.40 68.80 0.0M
2023-11-02 65.80 68.10 65.80 67.90 0.0M
2023-11-01 62.00 65.60 60.10 65.60 0.0M
2023-10-31 64.50 64.50 61.30 61.80 0.0M
2023-10-30 64.70 66.80 63.20 64.50 0.0M
2023-10-27 65.00 65.10 63.60 64.80 0.0M
2023-10-26 63.20 65.00 62.00 64.30 0.0M
2023-10-25 63.80 63.80 63.00 63.00 0.0M
2023-10-24 62.50 64.20 62.50 64.20 0.0M
2023-10-23 60.90 63.10 60.90 62.50 0.0M
2023-10-20 62.10 62.60 60.70 61.20 0.0M
2023-10-19 64.40 65.40 62.70 63.00 0.0M
2023-10-18 64.30 64.40 63.50 63.90 0.0M
2023-10-17 64.40 64.90 63.20 64.90 0.0M
2023-10-16 64.30 65.20 63.10 64.00 0.0M
2023-10-13 66.60 66.80 64.60 64.60 0.0M
2023-10-12 67.20 67.70 66.50 67.20 0.0M
2023-10-11 64.00 67.70 64.00 67.20 0.0M
2023-10-10 63.70 64.70 62.70 64.30 0.0M
2023-10-09 63.90 64.40 62.70 63.30 0.0M
2023-10-06 64.20 64.90 63.00 64.90 0.0M
2023-10-05 63.50 65.30 63.20 63.90 0.0M
2023-10-04 61.00 63.80 60.00 63.80 0.0M
2023-10-03 62.30 62.80 61.10 61.20 0.0M
2023-10-02 64.40 64.60 62.30 62.90 0.0M
2023-09-29 65.50 67.20 63.50 63.60 0.0M
2023-09-28 64.60 65.60 63.80 65.50 0.0M
2023-09-27 63.90 64.90 63.50 64.00 0.0M
2023-09-26 61.70 65.80 61.70 63.80 0.0M
2023-09-25 65.00 65.00 61.20 61.90 0.0M
2023-09-22 64.10 64.90 63.00 64.70 0.0M
2023-09-21 60.20 64.30 60.00 64.00 0.0M
2023-09-20 60.20 61.70 60.20 60.90 0.0M
2023-09-19 59.90 61.40 59.90 60.20 0.0M
2023-09-18 59.40 61.20 59.20 60.10 0.0M
2023-09-15 61.30 62.60 59.20 59.40 0.0M
2023-09-14 61.20 61.80 59.70 61.50 0.0M
2023-09-13 64.40 64.40 60.00 61.40 0.0M
2023-09-12 67.50 67.50 64.40 65.30 0.0M
2023-09-11 68.50 69.40 67.00 67.10 0.0M
2023-09-08 66.60 68.30 66.00 67.60 0.0M
2023-09-07 67.60 67.60 66.40 66.40 0.0M
2023-09-06 68.50 69.60 67.60 68.50 0.0M
2023-09-05 67.80 68.50 67.20 67.70 0.0M
2023-09-04 65.20 68.40 65.10 67.60 0.0M
2023-09-01 66.70 67.50 65.10 65.70 0.0M
2023-08-31 65.00 67.20 64.90 67.00 0.0M
2023-08-30 65.80 65.80 64.30 64.80 0.0M
2023-08-29 65.10 65.90 64.10 65.20 0.0M
2023-08-28 65.00 66.70 65.00 65.60 0.0M
2023-08-25 65.20 65.20 64.20 64.20 0.0M
2023-08-24 68.90 69.50 64.00 65.00 0.0M
2023-08-23 68.60 68.90 65.80 67.70 0.0M
2023-08-22 68.50 69.80 67.90 68.30 0.0M
2023-08-21 66.70 69.40 66.70 68.40 0.0M
2023-08-18 68.50 68.50 66.00 66.80 0.0M
2023-08-17 69.20 70.20 68.60 68.60 0.0M
2023-08-16 68.00 70.20 67.60 69.50 0.0M
2023-08-15 69.40 69.40 67.60 68.10 0.0M
2023-08-14 68.10 69.00 67.40 68.50 0.0M
2023-08-11 70.30 70.30 68.10 68.60 0.0M
2023-08-10 70.70 71.60 69.40 70.40 0.0M
2023-08-09 71.40 71.70 70.60 70.60 0.0M
2023-08-08 72.20 73.80 70.20 71.10 0.0M
2023-08-07 77.70 77.70 71.70 72.70 0.0M
2023-08-04 77.30 78.10 75.70 77.30 0.0M
2023-08-03 80.40 80.70 76.20 77.10 0.0M
2023-08-02 80.00 82.50 79.80 80.60 0.0M
2023-08-01 81.30 81.30 79.10 80.90 0.0M
2023-07-31 80.10 81.10 79.60 80.90 0.0M
2023-07-28 79.40 80.40 79.00 80.20 0.0M
2023-07-27 82.00 82.90 73.70 79.00 0.0M
2023-07-26 82.80 82.80 79.90 82.10 0.0M
2023-07-25 80.60 85.50 80.30 83.00 0.0M
2023-07-24 80.20 82.20 79.80 81.10 0.0M
2023-07-21 80.00 80.80 79.40 79.80 0.0M
2023-07-20 83.10 83.40 78.20 81.10 0.0M
2023-07-19 84.80 85.60 82.90 82.90 0.0M
2023-07-18 83.60 85.60 83.60 84.90 0.0M
2023-07-17 84.90 86.00 82.40 84.00 0.0M
2023-07-14 82.20 85.10 82.00 84.70 0.0M
2023-07-13 80.60 82.70 79.70 82.20 0.0M
2023-07-12 77.90 79.90 77.80 79.90 0.0M
2023-07-11 77.00 78.80 76.50 77.00 0.0M
2023-07-10 74.70 76.50 73.50 76.50 0.0M
2023-07-07 75.90 76.60 70.60 74.40 0.0M
2023-07-06 76.50 77.40 75.80 75.80 0.0M
2023-07-05 77.90 78.40 76.50 77.60 0.0M
2023-07-04 74.70 78.90 74.50 78.50 0.0M
2023-07-03 75.20 75.90 70.30 74.80 0.0M
2023-06-30 73.30 75.70 72.90 75.40 0.0M
2023-06-29 70.40 77.00 70.30 74.00 0.0M
2023-06-28 67.80 70.80 66.60 70.60 0.0M
2023-06-27 66.80 67.50 64.20 65.50 0.0M
2023-06-26 69.10 69.30 66.70 67.40 0.0M
2023-06-23 73.90 73.90 68.60 69.50 0.0M
2023-06-22 73.50 74.20 70.20 74.10 0.0M
2023-06-21 75.20 75.40 73.80 73.90 0.0M
2023-06-20 74.80 76.30 73.90 74.90 0.0M
2023-06-19 75.20 75.30 74.40 74.90 0.0M
2023-06-16 75.50 75.90 74.40 75.20 0.0M
2023-06-15 77.80 77.80 73.80 75.10 0.0M
2023-06-14 76.50 77.90 75.70 77.90 0.0M
2023-06-13 76.40 77.30 74.30 76.30 0.0M
2023-06-12 72.80 76.50 72.70 75.90 0.0M
2023-06-09 68.90 73.00 68.90 72.60 0.0M
2023-06-08 68.40 69.50 68.20 69.50 0.0M
2023-06-07 68.50 69.40 68.00 68.90 0.0M
2023-06-06 68.00 69.30 66.30 68.30 0.0M
2023-06-05 68.50 68.50 66.40 67.40 0.0M
2023-06-02 68.00 69.40 66.80 68.70 0.0M
2023-06-01 66.90 67.10 66.30 66.80 0.0M
2023-05-31 66.70 66.70 65.10 66.00 0.0M
2023-05-30 65.90 68.70 65.90 67.10 0.0M
2023-05-29 67.70 68.30 66.00 66.00 0.0M
2023-05-26 66.20 67.70 66.00 67.60 0.0M
2023-05-25 68.00 68.40 65.60 65.80 0.0M
2023-05-24 68.60 68.60 65.60 66.20 0.0M
2023-05-23 70.30 70.30 67.70 68.10 0.0M
2023-05-22 69.70 70.40 68.10 69.90 0.0M
2023-05-19 67.30 70.00 67.30 69.90 0.0M
2023-05-18 66.60 67.60 66.30 67.40 0.0M
2023-05-17 66.80 66.90 66.00 66.80 0.0M
2023-05-16 65.40 67.00 65.40 66.90 0.0M
2023-05-15 64.50 66.10 64.30 65.50 0.0M
2023-05-12 66.70 67.40 64.20 64.60 0.0M
2023-05-11 67.70 67.70 66.60 67.20 0.0M
2023-05-10 68.30 68.30 67.50 67.60 0.0M
2023-05-09 68.00 70.00 67.50 67.90 0.0M
2023-05-08 69.10 69.10 67.70 68.00 0.0M
2023-05-05 67.60 69.50 66.50 69.50 0.0M
2023-05-04 73.00 73.70 64.00 67.50 0.0M
2023-05-03 68.20 73.70 68.20 73.60 0.0M
2023-05-02 68.30 70.00 67.80 68.70 0.0M
2023-04-28 69.70 70.60 68.30 68.30 0.0M
2023-04-27 72.40 73.10 68.60 69.40 0.0M
2023-04-26 71.70 72.70 69.50 71.60 0.0M
2023-04-25 72.90 73.50 70.70 70.70 0.0M
2023-04-24 78.90 78.90 71.60 72.70 0.0M
2023-04-21 80.70 81.80 78.30 79.60 0.0M
2023-04-20 85.30 85.30 76.80 80.00 0.0M
2023-04-19 88.10 88.10 85.10 85.30 0.0M
2023-04-18 88.40 88.70 87.00 88.00 0.0M
2023-04-17 85.70 88.40 85.60 87.80 0.0M
2023-04-14 85.70 87.30 85.00 85.20 0.0M
2023-04-13 82.70 86.80 82.70 86.00 0.0M
2023-04-12 92.20 92.20 80.00 82.60 0.0M
2023-04-11 92.50 93.90 91.10 92.50 0.0M
2023-04-06 89.30 91.50 89.00 91.40 0.0M
2023-04-05 91.90 91.90 87.90 88.70 0.0M
2023-04-04 89.40 91.20 89.20 91.00 0.0M
2023-04-03 89.80 91.00 87.90 90.00 0.0M
2023-03-31 87.90 89.90 86.60 89.90 0.0M
2023-03-30 87.70 89.00 85.00 87.80 0.0M
2023-03-29 86.90 87.60 84.80 87.60 0.0M
2023-03-28 88.70 89.90 84.60 85.10 0.0M
2023-03-27 86.90 89.60 86.70 89.60 0.0M
2023-03-24 87.40 87.50 85.00 86.90 0.0M
2023-03-23 87.30 88.50 84.80 87.00 0.0M
2023-03-22 84.40 87.90 83.50 87.30 0.0M
2023-03-21 83.40 84.20 82.10 83.90 0.0M
2023-03-20 80.50 83.60 78.40 82.90 0.0M
2023-03-17 80.80 81.70 79.60 79.60 0.0M
2023-03-16 79.90 81.40 77.00 80.80 0.0M
2023-03-15 82.40 82.50 77.00 77.40 0.0M
2023-03-14 78.80 82.20 78.50 81.40 0.0M
2023-03-13 82.20 82.20 76.00 79.00 0.0M
2023-03-10 80.00 81.70 79.60 80.70 0.0M
2023-03-09 81.70 82.20 79.80 80.70 0.0M
2023-03-08 78.10 82.50 78.10 81.80 0.0M
2023-03-07 79.10 79.10 77.70 77.70 0.0M
2023-03-06 79.60 79.60 77.60 78.80 0.0M
2023-03-03 78.00 79.70 78.00 79.00 0.0M
2023-03-02 77.10 77.80 75.80 77.80 0.0M
2023-03-01 77.00 79.00 76.50 78.00 0.0M
2023-02-28 75.40 77.30 74.70 76.30 0.0M
2023-02-27 74.70 75.70 74.30 75.10 0.0M
2023-02-24 75.10 76.10 74.00 74.50 0.0M
2023-02-23 73.30 75.80 72.90 75.80 0.0M
2023-02-22 75.00 75.20 72.50 73.20 0.0M
2023-02-21 76.00 76.90 74.30 74.90 0.0M
2023-02-20 79.00 79.80 74.40 77.00 0.0M
2023-02-17 72.50 79.80 72.50 79.00 0.0M
2023-02-16 72.90 74.50 71.00 73.10 0.0M
2023-02-15 73.10 76.10 70.20 75.30 0.0M
2023-02-14 68.10 75.00 68.00 74.50 0.0M
2023-02-13 68.20 69.00 67.80 68.10 0.0M
2023-02-10 70.30 70.40 68.00 68.30 0.0M
2023-02-09 68.50 75.50 68.30 70.80 0.0M
2023-02-08 67.80 68.90 67.80 68.40 0.0M
2023-02-07 68.80 69.10 67.00 67.50 0.0M
2023-02-06 68.90 68.90 67.40 68.80 0.0M
2023-02-03 66.90 69.00 66.50 68.90 0.0M
2023-02-02 64.70 68.50 64.70 67.20 0.0M
2023-02-01 61.80 64.70 61.80 63.90 0.0M
2023-01-31 61.80 63.00 60.90 62.70 0.0M
2023-01-30 62.70 64.10 61.60 62.20 0.0M
2023-01-27 64.40 64.40 62.60 62.90 0.0M
2023-01-26 64.90 65.50 62.90 65.00 0.0M
2023-01-25 65.10 65.20 63.20 64.80 0.0M
2023-01-24 62.50 65.80 62.00 64.90 0.0M
2023-01-23 61.50 62.90 60.50 62.30 0.0M
2023-01-20 60.60 61.50 60.00 61.10 0.0M
2023-01-19 63.30 63.30 60.60 61.10 0.0M
2023-01-18 61.00 63.90 61.00 63.20 0.0M
2023-01-17 60.60 61.40 60.10 61.30 0.0M
2023-01-16 61.70 62.10 60.10 60.70 0.0M
2023-01-13 61.50 62.70 60.60 61.30 0.0M
2023-01-12 60.50 63.90 59.00 63.00 0.0M
2023-01-11 62.50 62.80 59.80 60.30 0.0M
2023-01-10 59.60 62.80 59.40 62.80 0.0M
2023-01-09 57.80 60.40 57.80 59.50 0.0M
2023-01-06 55.30 58.10 54.70 58.10 0.0M
2023-01-05 54.20 55.60 53.50 55.00 0.0M
2023-01-04 53.20 54.40 53.10 54.00 0.0M
2023-01-03 53.60 54.30 52.60 52.80 0.0M
2023-01-02 53.70 54.20 52.70 53.20 0.0M