Elaris AG (ELS.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 10 |
| 13 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 10 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 09 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 08 May 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 07 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 06 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 03 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 02 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 30 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 29 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 26 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 25 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 24 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 23 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 22 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 19 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 18 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 17 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 16 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 15 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 12 Apr 2024 | 43.75 | 46.50 | 43.75 | 46.50 | 46.50 | 10 |
| 11 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 10 Apr 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 09 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 08 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 05 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 04 Apr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 03 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 02 Apr 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 28 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 27 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 26 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 25 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 22 Mar 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| 21 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 20 Mar 2024 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | 10 |
| 19 Mar 2024 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 13 |
| 18 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 15 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.