Australia markets close in 3 hours 35 minutes

Eltrak S.A. (0EL.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.4860-0.0120 (-2.41%)
At close: 11:41AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.48800.48800.48600.48600.4860-
29 Apr 20240.50500.50500.49800.49800.4980-
26 Apr 20240.48600.48600.48200.48200.4820-
25 Apr 20240.43800.45000.43800.45000.4500-
24 Apr 20240.43400.43400.43400.43400.4340-
23 Apr 20240.42200.42400.42200.42400.4240-
22 Apr 20240.40200.41000.40200.41000.4100-
19 Apr 20240.39400.39400.39400.39400.3940-
18 Apr 20240.40000.40000.39600.39800.3980-
17 Apr 20240.40200.40400.40000.40000.4000-
16 Apr 20240.39800.40200.39800.40200.4020-
15 Apr 20240.40600.41000.40600.41000.4100-
12 Apr 20240.41600.41600.41600.41600.4160-
11 Apr 20240.43800.45000.43200.43200.43209,810
10 Apr 20240.45800.45800.45600.45600.4560-
09 Apr 20240.46600.46600.46200.46200.4620-
08 Apr 20240.45800.46000.45800.46000.4600-
05 Apr 20240.46200.46200.45400.45400.4540-
04 Apr 20240.45800.45800.45600.45600.4560-
03 Apr 20240.46400.46400.46000.46000.4600-
02 Apr 20240.46400.46800.46400.46800.4680-
28 Mar 20240.46400.46400.46400.46400.4640-
27 Mar 20240.46000.46000.46000.46000.4600-
26 Mar 20240.46000.46000.46000.46000.4600-
25 Mar 20240.46200.46400.46200.46400.4640-
22 Mar 20240.47200.47400.47200.47400.4740-
21 Mar 20240.49000.49000.49000.49000.4900-
20 Mar 20240.50000.50000.50000.50000.5000-
19 Mar 20240.49800.50000.49800.50000.5000-
18 Mar 20240.50000.50500.50000.50500.5050-
15 Mar 20240.47000.47000.47000.47000.4700-
14 Mar 20240.46800.46800.46800.46800.4680-
13 Mar 20240.48000.48200.48000.48200.4820-
12 Mar 20240.47800.48000.47800.48000.4800-
11 Mar 20240.47400.47800.47200.47800.4780-
08 Mar 20240.45800.45800.45800.45800.4580-
07 Mar 20240.44800.44800.44800.44800.4480-
06 Mar 20240.46000.46200.46000.46200.4620-
05 Mar 20240.46200.46200.46200.46200.4620-
04 Mar 20240.47600.47800.47600.47800.4780-
01 Mar 20240.48600.48600.48200.48200.4820-
29 Feb 20240.48000.48200.48000.48200.4820-
28 Feb 20240.43600.43600.43600.43600.4360-
27 Feb 20240.45400.46000.45400.46000.4600-
26 Feb 20240.45400.45600.45400.45600.4560-
23 Feb 20240.45800.45800.45400.45400.4540-
22 Feb 20240.45200.45200.45200.45200.4520-
21 Feb 20240.45600.45600.45400.45400.4540-
20 Feb 20240.45200.45200.45200.45200.4520-
19 Feb 20240.45200.45200.45200.45200.4520-
16 Feb 20240.44800.45000.44800.44800.4480-
15 Feb 20240.42000.42000.42000.42000.4200-
14 Feb 20240.42000.42000.42000.42000.4200-
13 Feb 20240.41400.41400.41400.41400.4140-
12 Feb 20240.41200.41400.41200.41400.4140-
09 Feb 20240.41200.41200.41200.41200.4120-
08 Feb 20240.42400.42400.42200.42200.4220-
07 Feb 20240.41000.41000.41000.41000.4100-
06 Feb 20240.40800.40800.40800.40800.4080-
05 Feb 20240.38400.38800.38400.38800.3880-
02 Feb 20240.39600.39600.39000.39000.3900-
01 Feb 20240.40600.40600.40400.40400.4040-
31 Jan 20240.39200.39200.39200.39200.3920-
30 Jan 20240.41600.41600.41400.41400.4140-
29 Jan 20240.43000.43000.43000.43000.4300-
26 Jan 20240.44000.44000.44000.44000.4400-
25 Jan 20240.45200.45200.45200.45200.4520-
24 Jan 20240.44400.46000.44400.46000.4600-
23 Jan 20240.43200.43200.43200.43200.4320-
22 Jan 20240.42400.42600.42400.42600.4260-
19 Jan 20240.44400.44400.44400.44400.4440-
18 Jan 20240.45000.45000.45000.45000.4500-
17 Jan 20240.44600.44600.44600.44600.4460-
16 Jan 20240.46600.46600.46600.46600.4660-
15 Jan 20240.46800.46800.46800.46800.4680-
12 Jan 20240.46800.46800.46800.46800.4680-
11 Jan 20240.48400.48400.48400.48400.4840-
10 Jan 20240.47000.47000.47000.47000.4700-
09 Jan 20240.47000.47000.47000.47000.4700-
08 Jan 20240.46800.46800.46800.46800.4680-
05 Jan 20240.48200.48400.48200.48400.4840-
04 Jan 20240.50000.50000.50000.50000.5000-
03 Jan 20240.52500.52500.52500.52500.5250-
02 Jan 20240.54000.54000.54000.54000.5400-
29 Dec 20230.57000.57000.57000.57000.5700-
28 Dec 20230.56500.56500.56500.56500.5650-
27 Dec 20230.54000.54000.54000.54000.5400-
22 Dec 20230.53000.53000.53000.53000.5300-
21 Dec 20230.55000.55000.55000.55000.5500-
20 Dec 20230.57500.57500.57500.57500.5750-
19 Dec 20230.54500.54500.54500.54500.5450-
18 Dec 20230.54500.54500.54000.54000.5400-
15 Dec 20230.59000.59000.59000.59000.5900-
14 Dec 20230.59000.59000.59000.59000.5900-
13 Dec 20230.58500.58500.58500.58500.5850-
12 Dec 20230.59500.59500.59500.59500.5950-
11 Dec 20230.58500.58500.58500.58500.5850-
08 Dec 20230.58000.58000.58000.58000.5800-
07 Dec 20230.57000.57000.57000.57000.5700-
06 Dec 20230.59000.59000.59000.59000.5900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...