Australia markets closed

Elkem ASA (1DP.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
1.6790+0.0060 (+0.36%)
At close: 08:12AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.67901.67901.67901.67901.6790-
23 Apr 20241.67301.67301.67301.67301.6730-
22 Apr 20241.67201.67201.67201.67201.6720-
19 Apr 20241.67201.67201.67201.67201.6720-
18 Apr 20241.78301.78301.78301.78301.7830-
17 Apr 20241.78301.78301.78301.78301.7830-
16 Apr 20241.82201.82201.82201.82201.8220-
15 Apr 20241.88401.88401.88401.88401.8840-
12 Apr 20241.88501.88501.88501.88501.8850-
11 Apr 20241.90601.90601.90601.90601.9060-
10 Apr 20241.93501.93501.93501.93501.93503,000
09 Apr 20241.95701.95701.95701.95701.9570-
08 Apr 20241.92801.92801.92801.92801.9280-
05 Apr 20241.92601.92601.92601.92601.9260-
04 Apr 20241.84401.84401.84401.84401.8440-
03 Apr 20241.82801.82801.82701.82701.8270100
02 Apr 20241.82801.82801.82801.82801.8280-
28 Mar 20241.83601.83601.83601.83601.8360-
27 Mar 20241.84501.84501.84501.84501.8450-
26 Mar 20241.87101.87101.87101.87101.8710-
25 Mar 20241.89301.89301.89301.89301.8930-
22 Mar 20241.89301.89301.89301.89301.8930-
21 Mar 20241.92201.92201.92201.92201.9220-
20 Mar 20241.91401.91401.91401.91401.9140-
19 Mar 20241.91301.91301.91301.91301.9130-
18 Mar 20241.92201.92201.92201.92201.9220-
15 Mar 20241.92201.92201.92201.92201.9220-
14 Mar 20241.95001.95001.92201.92201.9220936
13 Mar 20241.95001.95001.95001.95001.9500-
12 Mar 20241.92601.92601.92601.92601.9260-
11 Mar 20241.92601.92601.92601.92601.9260-
08 Mar 20241.92801.92801.92801.92801.9280-
07 Mar 20241.87101.87101.87101.87101.8710-
06 Mar 20241.88201.88201.88201.88201.8820-
05 Mar 20241.89901.89901.89901.89901.8990-
04 Mar 20241.90301.90301.90301.90301.9030-
01 Mar 20241.83801.83801.83801.83801.8380-
29 Feb 20241.76501.76501.76501.76501.7650-
28 Feb 20241.71101.71101.71101.71101.7110-
27 Feb 20241.69101.69101.69101.69101.6910-
26 Feb 20241.69401.69401.69401.69401.6940-
23 Feb 20241.71401.71401.71401.71401.7140-
22 Feb 20241.70901.70901.70901.70901.7090-
21 Feb 20241.70901.70901.70901.70901.7090-
20 Feb 20241.73601.73601.73601.73601.7360-
19 Feb 20241.74401.74401.74401.74401.7440-
16 Feb 20241.71301.71301.71301.71301.7130-
15 Feb 20241.71301.71301.71301.71301.7130-
14 Feb 20241.77601.77601.77601.77601.7760-
13 Feb 20241.83001.83001.77601.77601.77602,000
12 Feb 20241.82801.82801.82801.82801.8280-
09 Feb 20241.78301.78301.78301.78301.7830-
08 Feb 20241.88301.88301.88301.88301.8830-
07 Feb 20241.90701.90701.90701.90701.9070-
06 Feb 20241.89001.89001.89001.89001.8900-
05 Feb 20241.89001.89001.89001.89001.8900-
02 Feb 20241.94501.94501.94501.94501.9450-
01 Feb 20241.92601.92601.92601.92601.9260-
31 Jan 20241.92801.92801.92801.92801.9280-
30 Jan 20241.98701.98701.98701.98701.9870-
29 Jan 20241.99901.99901.99901.99901.9990-
26 Jan 20241.95001.95001.95001.95001.9500-
25 Jan 20241.97201.97201.97201.97201.9720-
24 Jan 20241.96601.96601.96601.96601.9660-
23 Jan 20241.89501.89501.89501.89501.8950-
22 Jan 20241.87001.87001.87001.87001.8700-
19 Jan 20241.89001.89001.89001.89001.8900-
18 Jan 20241.92501.92501.92501.92501.9250-
17 Jan 20242.00602.00602.00602.00602.0060-
16 Jan 20242.01802.01802.01802.01802.0180-
15 Jan 20242.07002.07002.07002.07002.0700-
12 Jan 20242.07002.07002.07002.07002.0700-
11 Jan 20242.00002.00002.00002.00002.0000-
10 Jan 20242.02202.02202.02202.02202.0220-
09 Jan 20241.94401.99001.94401.99001.99008,500
08 Jan 20241.80701.80701.80701.80701.8070-
05 Jan 20241.79801.79801.79801.79801.7980-
04 Jan 20241.74601.74601.74601.74601.7460-
03 Jan 20241.82201.82201.82201.82201.8220-
02 Jan 20241.88401.88401.88401.88401.8840-
29 Dec 20231.85601.88401.85601.88401.8840-
28 Dec 20231.85601.85601.85601.85601.8560-
27 Dec 20231.78101.78101.78101.78101.7810-
22 Dec 20231.76101.76101.76101.76101.7610-
21 Dec 20231.77701.77701.77701.77701.7770-
20 Dec 20231.78701.78701.78701.78701.7870-
19 Dec 20231.73301.73301.73301.73301.7330-
18 Dec 20231.69301.69301.69301.69301.6930-
15 Dec 20231.69301.69301.69301.69301.6930-
14 Dec 20231.54401.54401.54401.54401.5440-
13 Dec 20231.49301.49301.49301.49301.4930-
12 Dec 20231.49501.49501.49501.49501.4950-
11 Dec 20231.49501.49501.49501.49501.4950-
08 Dec 20231.47901.47901.47901.47901.4790-
07 Dec 20231.47901.47901.47901.47901.4790-
06 Dec 20231.46801.46801.46801.46801.4680-
05 Dec 20231.48001.48001.48001.48001.4800-
04 Dec 20231.51201.51201.51201.51201.5120-
01 Dec 20231.49701.49701.48101.48101.4810720
30 Nov 20231.51201.51201.51201.51201.5120-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...