Elementis PLC (E3E.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 03 Oct 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 02 Oct 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 01 Oct 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 30 Sept 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 27 Sept 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 26 Sept 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 25 Sept 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 24 Sept 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 23 Sept 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 20 Sept 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 19 Sept 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 18 Sept 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 17 Sept 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 16 Sept 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 13 Sept 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 12 Sept 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 11 Sept 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 10 Sept 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 09 Sept 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 06 Sept 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 05 Sept 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 04 Sept 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 03 Sept 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 02 Sept 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 30 Aug 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 29 Aug 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 28 Aug 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 27 Aug 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 26 Aug 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 23 Aug 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 22 Aug 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 21 Aug 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 20 Aug 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 19 Aug 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 16 Aug 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 15 Aug 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 15 Aug 2024 | 0.0086 Dividend | |||||
| 14 Aug 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7614 | - |
| 13 Aug 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7116 | - |
| 12 Aug 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6718 | - |
| 09 Aug 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6718 | - |
| 08 Aug 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6619 | - |
| 07 Aug 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6718 | - |
| 06 Aug 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7017 | - |
| 05 Aug 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7017 | - |
| 02 Aug 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8112 | - |
| 01 Aug 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8311 | - |
| 31 July 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7415 | - |
| 30 July 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7415 | - |
| 29 July 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7514 | - |
| 26 July 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6519 | - |
| 25 July 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6619 | - |
| 24 July 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6619 | - |
| 23 July 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6818 | - |
| 22 July 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6818 | - |
| 19 July 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7216 | - |
| 18 July 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6818 | - |
| 17 July 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6519 | - |
| 16 July 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6917 | - |
| 15 July 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7315 | - |
| 12 July 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7514 | - |
| 11 July 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7116 | - |
| 10 July 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6718 | - |
| 09 July 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7116 | - |
| 08 July 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7116 | - |
| 05 July 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6917 | - |
| 04 July 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6619 | - |
| 03 July 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6320 | - |
| 02 July 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6619 | - |
| 01 July 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6718 | - |
| 28 June 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6917 | - |
| 27 June 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7017 | - |
| 26 June 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6818 | - |
| 25 June 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6917 | - |
| 24 June 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6519 | - |
| 21 June 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6519 | - |
| 20 June 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6619 | - |
| 19 June 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6619 | - |
| 18 June 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6320 | - |
| 17 June 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6121 | - |
| 14 June 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6121 | - |
| 13 June 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6320 | - |
| 12 June 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6519 | - |
| 11 June 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6519 | - |
| 10 June 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6519 | - |
| 07 June 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6619 | - |
| 06 June 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6320 | - |
| 05 June 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7216 | - |
| 04 June 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7614 | - |
| 03 June 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7017 | - |
| 31 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7315 | - |
| 30 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6917 | - |
| 29 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6718 | - |
| 28 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6619 | - |
| 27 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6619 | - |
| 24 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6420 | - |
| 23 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6718 | - |
| 22 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6917 | - |
| 21 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6718 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.