Australia markets close in 2 hours 46 minutes

Elementis PLC (E3E.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.7000+0.0200 (+1.19%)
At close: 08:08AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20241.70001.70001.70001.70001.70001,555
21 May 20241.68001.68001.68001.68001.6800-
20 May 20241.66001.66001.66001.66001.6600-
17 May 20241.65001.65001.65001.65001.6500-
16 May 20241.63001.63001.63001.63001.6300-
15 May 20241.65001.65001.65001.65001.6500-
14 May 20241.64001.64001.64001.64001.6400-
13 May 20241.67001.67001.67001.67001.6700-
10 May 20241.64001.64001.64001.64001.6400-
09 May 20241.63001.63001.63001.63001.6300-
08 May 20241.65001.65001.65001.65001.6500-
07 May 20241.63001.63001.63001.63001.6300-
06 May 20241.63001.63001.63001.63001.6300-
03 May 20241.64001.64001.64001.64001.6400-
02 May 20241.59001.59001.59001.59001.5900-
02 May 20240.0165 Dividend
30 Apr 20241.61001.61001.61001.61001.5935-
29 Apr 20241.55001.55001.55001.55001.5341-
26 Apr 20241.55001.55001.55001.55001.5341-
25 Apr 20241.55001.55001.55001.55001.5341-
24 Apr 20241.61001.61001.61001.61001.5935-
23 Apr 20241.58001.58001.58001.58001.5638-
22 Apr 20241.58001.58001.58001.58001.5638-
19 Apr 20241.61001.61001.61001.61001.5935-
18 Apr 20241.60001.60001.60001.60001.5836-
17 Apr 20241.59001.59001.59001.59001.5737-
16 Apr 20241.65001.65001.65001.65001.6331-
15 Apr 20241.63001.63001.63001.63001.6133-
12 Apr 20241.65001.65001.65001.65001.6331-
11 Apr 20241.64001.64001.64001.64001.6232-
10 Apr 20241.63001.63001.63001.63001.6133-
09 Apr 20241.66001.66001.66001.66001.6430-
08 Apr 20241.67001.67001.67001.67001.6529-
05 Apr 20241.68001.68001.68001.68001.6628-
04 Apr 20241.66001.66001.66001.66001.6430-
03 Apr 20241.64001.64001.64001.64001.6232-
02 Apr 20241.68001.68001.68001.68001.6628-
28 Mar 20241.58001.58001.58001.58001.5638-
27 Mar 20241.57001.57001.57001.57001.5539-
26 Mar 20241.58001.58001.58001.58001.5638-
25 Mar 20241.59001.59001.59001.59001.5737-
22 Mar 20241.60001.60001.60001.60001.5836-
21 Mar 20241.61001.61001.61001.61001.5935-
20 Mar 20241.61001.61001.61001.61001.5935-
19 Mar 20241.58001.58001.58001.58001.5638-
18 Mar 20241.55001.55001.55001.55001.5341-
15 Mar 20241.51001.51001.51001.51001.4945-
14 Mar 20241.50001.50001.50001.50001.4846-
13 Mar 20241.53001.53001.53001.53001.5143-
12 Mar 20241.54001.54001.54001.54001.5242-
11 Mar 20241.55001.55001.55001.55001.5341-
08 Mar 20241.57001.57001.57001.57001.5539-
07 Mar 20241.57001.57001.57001.57001.5539-
06 Mar 20241.55001.55001.55001.55001.5341-
05 Mar 20241.59001.59001.59001.59001.5737-
04 Mar 20241.59001.59001.59001.59001.5737-
01 Mar 20241.60001.60001.60001.60001.5836-
29 Feb 20241.55001.55001.55001.55001.5341-
28 Feb 20241.56001.56001.56001.56001.5440-
27 Feb 20241.56001.56001.56001.56001.5440-
26 Feb 20241.58001.58001.58001.58001.5638-
23 Feb 20241.59001.59001.59001.59001.5737-
22 Feb 20241.57001.57001.57001.57001.5539-
21 Feb 20241.54001.54001.54001.54001.5242-
20 Feb 20241.56001.56001.56001.56001.5440-
19 Feb 20241.59001.59001.59001.59001.5737-
16 Feb 20241.55001.55001.55001.55001.5341-
15 Feb 20241.56001.56001.56001.56001.5440-
14 Feb 20241.56001.56001.56001.56001.5440-
13 Feb 20241.55001.55001.55001.55001.5341-
12 Feb 20241.59001.59001.59001.59001.57371,555
09 Feb 20241.59001.59001.59001.59001.5737-
08 Feb 20241.59001.59001.59001.59001.57374,000
07 Feb 20241.59001.59001.59001.59001.5737-
06 Feb 20241.52001.52001.52001.52001.5044-
05 Feb 20241.57001.57001.57001.57001.5539-
02 Feb 20241.57001.57001.57001.57001.5539-
01 Feb 20241.61001.61001.61001.61001.5935-
31 Jan 20241.61001.61001.61001.61001.5935-
30 Jan 20241.61001.61001.61001.61001.5935-
29 Jan 20241.60001.60001.60001.60001.5836-
26 Jan 20241.58001.58001.58001.58001.5638-
25 Jan 20241.56001.56001.56001.56001.5440-
24 Jan 20241.42001.51001.42001.51001.49454,200
23 Jan 20241.43001.43001.43001.43001.4153-
22 Jan 20241.41001.41001.41001.41001.3955-
19 Jan 20241.41001.41001.41001.41001.3955-
18 Jan 20241.33001.33001.33001.33001.3164-
17 Jan 20241.35001.35001.35001.35001.3362-
16 Jan 20241.36001.36001.36001.36001.3461-
15 Jan 20241.37001.37001.37001.37001.3560-
12 Jan 20241.37001.37001.37001.37001.3560-
11 Jan 20241.41001.41001.41001.41001.3955-
10 Jan 20241.44001.44001.44001.44001.4252-
09 Jan 20241.48001.48001.48001.48001.4648-
08 Jan 20241.45001.45001.45001.45001.4351-
05 Jan 20241.45001.45001.45001.45001.4351-
04 Jan 20241.46001.46001.46001.46001.4450-
03 Jan 20241.43001.43001.43001.43001.4153-
02 Jan 20241.42001.42001.42001.42001.4054-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...