ELB.DE - elumeo SE

XETRA - XETRA Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 20232,64002,64002,64002,64002,6400-
06 jun 20232,68002,68002,68002,68002,6800-
05 jun 20232,60002,86002,60002,70002,700013.028
02 jun 20232,40002,52002,40002,52002,520012.000
01 jun 2023------
31 may 20232,40002,40002,32002,32002,3200916
30 may 20232,32002,32002,32002,32002,3200-
29 may 20232,22002,34002,22002,30002,30004500
26 may 20232,26002,28002,16002,28002,28007472
25 may 20232,32002,32002,32002,32002,3200-
24 may 20232,36002,36002,32002,32002,3200840
23 may 2023------
22 may 20232,40002,40002,38002,38002,3800643
19 may 20232,50002,50002,46002,46002,46006000
18 may 20232,50002,50002,46002,46002,46001032
17 may 20232,38002,44002,38002,44002,44002000
16 may 20232,50002,50002,50002,50002,5000-
15 may 20232,44002,50002,44002,50002,50002000
12 may 20232,50002,50002,50002,50002,5000-
11 may 20232,78002,78002,46002,50002,50006375
10 may 20232,82002,82002,64002,64002,64003360
09 may 20232,78002,78002,78002,78002,7800-
08 may 20232,74002,74002,74002,74002,7400-
05 may 20232,84002,84002,74002,74002,74006
04 may 20232,76002,76002,76002,76002,7600-
03 may 20232,82002,82002,76002,76002,760040
02 may 20232,76002,76002,76002,76002,7600-
28 abr 20232,74002,76002,74002,76002,76001240
27 abr 20232,82002,82002,78002,78002,78001900
26 abr 20232,86002,86002,84002,84002,8400478
25 abr 20233,20003,20002,86002,90002,90005750
24 abr 20233,18003,26003,06003,14003,14005492
21 abr 20233,14003,14003,14003,14003,1400-
20 abr 20233,18003,18003,18003,18003,1800-
19 abr 20233,18003,18003,18003,18003,1800-
18 abr 20233,16003,18003,14003,18003,18005540
17 abr 20233,10003,12003,10003,12003,1200500
14 abr 20233,20003,20003,14003,14003,14001999
13 abr 20233,26003,26003,26003,26003,2600-
12 abr 20233,10003,24003,10003,20003,20004354
11 abr 2023------
06 abr 20232,84002,92002,84002,86002,86001879
05 abr 20232,80002,82002,80002,82002,82006449
04 abr 20232,72002,78002,70002,78002,780020.501
03 abr 20232,60002,60002,46002,60002,600010.875
31 mar 20232,68002,69002,68002,69002,69001000
30 mar 20232,76002,76002,70002,74002,74004818
29 mar 20232,87002,87002,81002,81002,81001000
28 mar 20232,79002,79002,79002,79002,7900-
27 mar 20232,72002,86002,72002,75002,75008934
24 mar 20232,80002,80002,80002,80002,8000-
23 mar 20232,85002,85002,85002,85002,8500-
22 mar 20232,86002,86002,86002,86002,8600-
21 mar 20232,87002,87002,87002,87002,8700-
20 mar 20232,87002,87002,87002,87002,8700-
17 mar 20232,92002,95002,92002,95002,95001750
16 mar 20232,86002,93002,86002,93002,930019
15 mar 20232,91002,93002,91002,93002,9300758
14 mar 20233,03003,03003,03003,03003,0300-
13 mar 20233,07003,07002,95003,03003,03008362
10 mar 20233,13003,13003,13003,13003,1300-
09 mar 20233,16003,16003,11003,11003,110021
08 mar 20233,13003,13003,13003,13003,1300-
07 mar 20233,10003,10003,10003,10003,1000361
06 mar 20233,13003,13003,13003,13003,1300-
03 mar 20233,09003,11003,09003,11003,110010.000
02 mar 20232,97002,97002,97002,97002,9700-
01 mar 20233,00003,00003,00003,00003,0000-
28 feb 20233,01003,01003,00003,00003,00003561
27 feb 20233,09003,09003,09003,09003,09001534
24 feb 20233,30003,30003,17003,17003,17003694
23 feb 20233,11003,20003,11003,19003,19008403
22 feb 20233,15003,15003,06003,06003,06005828
21 feb 20233,21003,21003,21003,21003,2100-
20 feb 20233,18003,22003,18003,22003,2200600
17 feb 20233,13003,33003,10003,26003,26006187
16 feb 20233,19003,19003,19003,19003,1900-
15 feb 20233,28003,28003,18003,18003,18001631
14 feb 20233,30003,30003,16003,16003,1600100
13 feb 20233,14003,24003,14003,22003,22002955
10 feb 20232,98003,07002,98003,07003,07001902
09 feb 20232,98002,98002,91002,91002,9100600
08 feb 20232,93002,98002,91002,91002,91007223
07 feb 20232,90002,90002,86002,86002,8600944
06 feb 20232,89002,94002,89002,94002,94003056
03 feb 20232,90002,90002,90002,90002,9000-
02 feb 20232,91002,91002,91002,91002,9100-
01 feb 20232,92002,92002,90002,90002,9000480
31 ene 20232,95002,95002,90002,92002,92002000
30 ene 20233,04003,04003,04003,04003,0400-
27 ene 20233,00003,00003,00003,00003,0000-
26 ene 20232,97003,00002,97003,00003,0000978
25 ene 20233,01003,01003,01003,01003,0100-
24 ene 20233,02003,02003,02003,02003,0200-
23 ene 20232,97003,06002,97003,04003,0400255
20 ene 20233,06003,06003,06003,06003,0600-
19 ene 20233,07003,07003,06003,06003,06001000
18 ene 20233,13003,13003,13003,13003,1300-
17 ene 20233,10003,20003,10003,18003,18004546
16 ene 20232,98003,07002,97003,07003,07001404
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...