elumeo SE ELB
XETR · Germany · Consumer Durables
€2.12-0.02 (-0.93%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.14 | 0.00% | €2.14 | €2.14 | €2.14 | 0 |
| 2026-09-29 | €2.14 | 0.00% | €2.14 | €2.14 | €2.14 | 0 |
| 2026-09-28 | €2.14 | 0.00% | €2.14 | €2.18 | €2.14 | 5 |
| 2026-09-25 | €2.14 | 0.00% | €2.14 | €2.14 | €2.14 | 0 |
| 2026-09-24 | €2.14 | -0.93% | €2.14 | €2.18 | €2.10 | 1.64K |
| 2026-09-23 | €2.16 | -0.92% | €2.18 | €2.18 | €2.10 | 671 |
| 2026-09-22 | €2.18 | 0.00% | €2.18 | €2.18 | €2.10 | 15.60K |
| 2026-09-21 | €2.18 | -0.91% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-09-18 | €2.20 | +1.85% | €2.16 | €2.20 | €2.16 | 1.90K |
| 2026-09-17 | €2.16 | -0.92% | €2.12 | €2.20 | €2.10 | 87.43K |
| 2026-09-16 | €2.18 | +1.87% | €2.12 | €2.18 | €2.12 | 2.40K |
| 2026-09-15 | €2.14 | +0.94% | €2.12 | €2.18 | €2.12 | 1.37K |
| 2026-09-14 | €2.12 | -4.50% | €2.18 | €2.18 | €2.10 | 3.80K |
| 2026-09-11 | €2.22 | +4.72% | €2.10 | €2.22 | €2.10 | 2.00K |
| 2026-09-10 | €2.12 | +0.95% | €2.08 | €2.12 | €2.02 | 12.72K |
| 2026-09-09 | €2.10 | 0.00% | €2.02 | €2.10 | €2.02 | 4.80K |
| 2026-09-08 | €2.10 | -0.94% | €2.10 | €2.16 | €2.02 | 4.01K |
| 2026-09-07 | €2.12 | -3.64% | €2.22 | €2.22 | €2.10 | 1.60K |
| 2026-09-04 | €2.20 | -0.90% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-03 | €2.22 | +0.91% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-02 | €2.20 | -0.90% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-01 | €2.22 | +0.91% | €2.28 | €2.28 | €2.22 | 20 |
| 2026-08-31 | €2.20 | -0.90% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-08-28 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-27 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-26 | €2.22 | +4.72% | €2.26 | €2.30 | €2.22 | 5.56K |
| 2026-08-25 | €2.12 | -4.50% | €2.12 | €2.12 | €2.12 | 93 |
| 2026-08-24 | €2.22 | -1.77% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-21 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-08-20 | €2.26 | 0.00% | €2.16 | €2.26 | €2.16 | 2 |
| 2026-08-19 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-08-18 | €2.26 | -1.74% | €2.34 | €2.34 | €2.26 | 1 |
| 2026-08-17 | €2.30 | +3.60% | €2.30 | €2.30 | €2.30 | 2.64K |
| 2026-08-14 | €2.22 | -0.89% | €2.30 | €2.30 | €2.10 | 4.51K |
| 2026-08-13 | €2.24 | +0.90% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-08-12 | €2.22 | 0.00% | €2.12 | €2.30 | €2.12 | 3.82K |
| 2026-08-11 | €2.22 | +4.72% | €2.24 | €2.30 | €2.22 | 2.00K |
| 2026-08-10 | €2.12 | +2.91% | €2.04 | €2.12 | €2.04 | 4.96K |
| 2026-08-07 | €2.06 | +6.74% | €2.02 | €2.06 | €2.02 | 2.57K |
| 2026-08-06 | €1.93 | +0.52% | €2.02 | €2.02 | €1.93 | 24 |
| 2026-08-05 | €1.92 | -3.03% | €1.92 | €1.92 | €1.92 | 0 |
| 2026-08-04 | €1.98 | 0.00% | €2.06 | €2.06 | €1.98 | 21 |
| 2026-08-03 | €1.98 | +15.12% | €1.78 | €2.18 | €1.78 | 17.69K |
| 2026-07-31 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 0 |
| 2026-07-30 | €1.72 | +1.78% | €1.76 | €1.76 | €1.72 | 444 |
| 2026-07-29 | €1.69 | -1.17% | €1.69 | €1.69 | €1.69 | 0 |
| 2026-07-28 | €1.71 | 0.00% | €1.71 | €1.71 | €1.71 | 0 |
| 2026-07-27 | €1.71 | +1.18% | €1.66 | €1.76 | €1.66 | 80 |
| 2026-07-24 | €1.69 | 0.00% | €1.70 | €1.70 | €1.69 | 1.00K |
| 2026-07-23 | €1.69 | -1.17% | €1.69 | €1.69 | €1.69 | 0 |
| 2026-07-22 | €1.71 | +3.64% | €1.70 | €1.76 | €1.70 | 2.00K |
| 2026-07-21 | €1.65 | -1.20% | €1.65 | €1.65 | €1.65 | 2.00K |
| 2026-07-20 | €1.67 | 0.00% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-17 | €1.67 | +1.21% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-16 | €1.65 | -1.79% | €1.65 | €1.66 | €1.65 | 1.80K |
| 2026-07-15 | €1.68 | -0.59% | €1.68 | €1.68 | €1.68 | 0 |
| 2026-07-14 | €1.69 | -0.59% | €1.69 | €1.69 | €1.69 | 0 |
| 2026-07-13 | €1.70 | 0.00% | €1.72 | €1.72 | €1.70 | 350 |
| 2026-07-10 | €1.70 | -1.73% | €1.72 | €1.72 | €1.70 | 1.40K |
| 2026-07-09 | €1.73 | 0.00% | €1.73 | €1.73 | €1.73 | 0 |
| 2026-07-08 | €1.73 | 0.00% | €1.72 | €1.73 | €1.72 | 386 |
| 2026-07-07 | €1.73 | +1.17% | €1.72 | €1.73 | €1.72 | 1.00K |
| 2026-07-06 | €1.71 | +0.59% | €1.76 | €1.76 | €1.71 | 1 |
| 2026-07-03 | €1.70 | 0.00% | €1.76 | €1.76 | €1.70 | 1 |
| 2026-07-02 | €1.70 | -1.16% | €1.81 | €1.81 | €1.70 | 2.70K |
| 2026-07-01 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 0 |
| 2026-06-30 | €1.72 | -0.58% | €1.72 | €1.72 | €1.72 | 0 |
| 2026-06-29 | €1.73 | -0.57% | €1.73 | €1.73 | €1.73 | 0 |
| 2026-06-26 | €1.74 | -1.14% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-06-25 | €1.76 | +1.73% | €1.82 | €1.82 | €1.76 | 3 |
| 2026-06-24 | €1.73 | -1.14% | €1.70 | €1.73 | €1.70 | 1.00K |
| 2026-06-23 | €1.75 | +0.57% | €1.78 | €1.78 | €1.75 | 1.15K |
| 2026-06-22 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-06-19 | €1.74 | 0.00% | €1.70 | €1.74 | €1.70 | 900 |
| 2026-06-18 | €1.74 | +1.75% | €1.72 | €1.74 | €1.72 | 100 |
| 2026-06-17 | €1.71 | 0.00% | €1.70 | €1.71 | €1.70 | 20 |
| 2026-06-16 | €1.71 | 0.00% | €1.71 | €1.71 | €1.71 | 0 |
| 2026-06-15 | €1.71 | +5.56% | €1.63 | €1.71 | €1.63 | 9.54K |
| 2026-06-12 | €1.62 | -1.82% | €1.65 | €1.65 | €1.60 | 1.02K |
| 2026-06-11 | €1.65 | -1.79% | €1.70 | €1.70 | €1.65 | 35 |
| 2026-06-10 | €1.68 | -2.89% | €1.70 | €1.70 | €1.68 | 1.93K |
| 2026-06-09 | €1.73 | -0.57% | €1.73 | €1.73 | €1.73 | 0 |
| 2026-06-08 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-06-05 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-06-04 | €1.74 | -0.57% | €1.76 | €1.76 | €1.74 | 400 |
| 2026-06-03 | €1.75 | -0.57% | €1.75 | €1.75 | €1.75 | 0 |
| 2026-06-02 | €1.76 | -1.12% | €1.76 | €1.76 | €1.76 | 0 |
| 2026-06-01 | €1.78 | -0.56% | €1.78 | €1.78 | €1.78 | 0 |
| 2026-05-29 | €1.79 | +3.47% | €1.82 | €1.82 | €1.79 | 200 |
| 2026-05-28 | €1.73 | +2.98% | €1.74 | €1.78 | €1.73 | 2.10K |