Elmos Semiconductor SE ELG
XETR · Germany · Electronic Technology
€154.40-0.60 (-0.39%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €155.20 | +0.13% | €156.60 | €159.60 | €154.00 | 19.66K |
| 2026-09-30 | €155.00 | +1.71% | €152.40 | €155.80 | €152.40 | 19.37K |
| 2026-09-29 | €152.40 | +5.39% | €146.20 | €153.20 | €146.20 | 18.73K |
| 2026-09-28 | €144.60 | -0.96% | €144.40 | €146.80 | €142.40 | 17.21K |
| 2026-09-25 | €146.00 | +1.11% | €146.40 | €147.60 | €145.00 | 10.95K |
| 2026-09-24 | €144.40 | -3.99% | €152.00 | €152.20 | €144.40 | 15.32K |
| 2026-09-23 | €150.40 | -1.96% | €154.40 | €154.60 | €149.40 | 15.64K |
| 2026-09-22 | €153.40 | +2.68% | €150.00 | €154.20 | €147.60 | 23.30K |
| 2026-09-21 | €149.40 | +6.26% | €142.20 | €149.40 | €142.00 | 25.47K |
| 2026-09-18 | €140.60 | 0.00% | €141.60 | €143.60 | €140.20 | 38.03K |
| 2026-09-17 | €140.60 | +0.57% | €138.60 | €142.20 | €135.40 | 19.42K |
| 2026-09-16 | €139.80 | +3.25% | €140.40 | €144.80 | €139.00 | 24.66K |
| 2026-09-15 | €135.40 | +2.58% | €132.60 | €136.20 | €131.60 | 37.52K |
| 2026-09-14 | €132.00 | -7.43% | €139.00 | €139.20 | €131.40 | 19.75K |
| 2026-09-11 | €142.60 | +1.28% | €141.60 | €143.00 | €140.40 | 14.88K |
| 2026-09-10 | €140.80 | -1.26% | €144.00 | €144.00 | €140.00 | 14.68K |
| 2026-09-09 | €142.60 | -0.42% | €141.00 | €143.20 | €139.00 | 18.27K |
| 2026-09-08 | €143.20 | -0.56% | €143.00 | €143.80 | €140.80 | 13.02K |
| 2026-09-07 | €144.00 | +3.00% | €141.20 | €144.60 | €141.20 | 23.10K |
| 2026-09-04 | €139.80 | +4.17% | €134.20 | €140.00 | €134.20 | 27.17K |
| 2026-09-03 | €134.20 | -1.03% | €133.00 | €135.40 | €132.00 | 24.65K |
| 2026-09-02 | €135.60 | +3.20% | €130.40 | €135.60 | €129.00 | 32.35K |
| 2026-09-01 | €131.40 | 0.00% | €131.20 | €133.60 | €128.80 | 25.66K |
| 2026-08-31 | €131.40 | -1.20% | €132.60 | €133.60 | €131.00 | 45.47K |
| 2026-08-28 | €133.00 | -0.15% | €132.00 | €136.00 | €131.40 | 19.28K |
| 2026-08-27 | €133.20 | +0.15% | €133.80 | €136.20 | €132.60 | 18.54K |
| 2026-08-26 | €133.00 | -1.48% | €135.20 | €136.20 | €132.00 | 16.11K |
| 2026-08-25 | €135.00 | +1.50% | €135.00 | €137.00 | €134.40 | 15.92K |
| 2026-08-24 | €133.00 | -2.92% | €135.20 | €137.40 | €131.60 | 23.85K |
| 2026-08-21 | €137.00 | 0.00% | €138.40 | €140.00 | €137.00 | 14.18K |
| 2026-08-20 | €137.00 | -1.86% | €141.00 | €141.20 | €137.00 | 24.70K |
| 2026-08-19 | €139.60 | -4.12% | €149.20 | €149.20 | €139.60 | 17.48K |
| 2026-08-18 | €145.60 | -5.70% | €151.00 | €151.40 | €143.80 | 33.96K |
| 2026-08-17 | €154.40 | +1.85% | €153.00 | €155.00 | €152.20 | 22.12K |
| 2026-08-14 | €151.60 | +0.53% | €150.60 | €152.00 | €150.20 | 12.83K |
| 2026-08-13 | €150.80 | -1.05% | €153.40 | €153.60 | €150.00 | 14.32K |
| 2026-08-12 | €152.40 | +1.06% | €153.80 | €156.80 | €152.40 | 20.66K |
| 2026-08-11 | €150.80 | +2.03% | €146.80 | €155.60 | €146.80 | 27.18K |
| 2026-08-10 | €147.80 | +1.23% | €155.00 | €157.40 | €147.80 | 41.59K |
| 2026-08-07 | €146.00 | +0.41% | €145.20 | €150.20 | €144.80 | 31.66K |
| 2026-08-06 | €145.40 | -2.02% | €147.20 | €147.20 | €142.00 | 35.05K |
| 2026-08-05 | €148.40 | +3.63% | €144.00 | €151.20 | €143.20 | 41.35K |
| 2026-08-04 | €143.20 | -3.89% | €148.80 | €150.60 | €138.40 | 113.89K |
| 2026-08-03 | €149.00 | +2.05% | €148.40 | €149.40 | €142.80 | 33.73K |
| 2026-07-31 | €146.00 | +1.53% | €150.00 | €150.80 | €145.40 | 47.30K |
| 2026-07-30 | €143.80 | +3.16% | €141.80 | €145.40 | €139.00 | 28.77K |
| 2026-07-29 | €139.40 | -4.52% | €142.00 | €144.20 | €137.20 | 45.23K |
| 2026-07-28 | €146.00 | -3.05% | €147.20 | €149.60 | €144.00 | 29.55K |
| 2026-07-27 | €150.60 | -5.40% | €161.00 | €161.00 | €150.60 | 16.35K |
| 2026-07-24 | €159.20 | -1.12% | €160.00 | €163.80 | €158.80 | 18.89K |
| 2026-07-23 | €161.00 | -0.12% | €157.00 | €161.20 | €153.00 | 31.20K |
| 2026-07-22 | €161.20 | +0.50% | €158.60 | €161.20 | €157.40 | 16.45K |
| 2026-07-21 | €160.40 | +5.53% | €153.00 | €160.40 | €153.00 | 23.23K |
| 2026-07-20 | €152.00 | -3.31% | €157.40 | €157.80 | €152.00 | 23.04K |
| 2026-07-17 | €157.20 | -2.12% | €157.40 | €157.60 | €151.80 | 53.89K |
| 2026-07-16 | €160.60 | +1.65% | €157.00 | €160.80 | €155.40 | 28.49K |
| 2026-07-15 | €158.00 | -2.23% | €163.00 | €163.80 | €157.20 | 29.34K |
| 2026-07-14 | €161.60 | -1.22% | €161.80 | €165.20 | €159.00 | 20.03K |
| 2026-07-13 | €163.60 | -3.76% | €166.60 | €168.80 | €162.80 | 26.31K |
| 2026-07-10 | €170.00 | +0.95% | €166.60 | €170.00 | €165.00 | 26.44K |
| 2026-07-09 | €168.40 | +5.51% | €166.20 | €170.80 | €164.00 | 20.49K |
| 2026-07-08 | €159.60 | -0.50% | €161.00 | €162.40 | €156.00 | 28.60K |
| 2026-07-07 | €160.40 | -6.96% | €169.00 | €169.60 | €160.20 | 42.18K |
| 2026-07-06 | €172.40 | -1.26% | €172.80 | €173.80 | €167.60 | 24.29K |
| 2026-07-03 | €174.60 | +0.23% | €175.80 | €179.00 | €174.60 | 20.26K |
| 2026-07-02 | €174.20 | -3.44% | €176.20 | €186.40 | €174.00 | 32.29K |
| 2026-07-01 | €180.40 | 0.00% | €180.00 | €183.00 | €176.80 | 41.00K |
| 2026-06-30 | €180.40 | +2.62% | €183.80 | €183.80 | €178.60 | 17.20K |
| 2026-06-29 | €175.80 | -0.68% | €178.00 | €182.60 | €172.40 | 21.82K |
| 2026-06-26 | €177.00 | -0.45% | €175.40 | €178.40 | €174.40 | 28.19K |
| 2026-06-25 | €177.80 | -0.78% | €184.00 | €184.20 | €173.60 | 40.85K |
| 2026-06-24 | €179.20 | -2.18% | €182.00 | €185.80 | €176.60 | 38.93K |
| 2026-06-23 | €183.20 | -2.86% | €183.40 | €185.20 | €177.80 | 32.02K |
| 2026-06-22 | €188.60 | +3.74% | €183.00 | €190.20 | €182.80 | 25.90K |
| 2026-06-19 | €181.80 | +2.13% | €177.00 | €182.40 | €177.00 | 260.10K |
| 2026-06-18 | €178.00 | +3.13% | €176.40 | €178.20 | €173.80 | 36.44K |
| 2026-06-17 | €172.60 | +0.82% | €171.80 | €172.60 | €168.40 | 25.74K |
| 2026-06-16 | €171.20 | -2.28% | €175.80 | €177.80 | €169.60 | 25.56K |
| 2026-06-15 | €175.20 | +0.34% | €178.80 | €178.80 | €173.00 | 33.01K |
| 2026-06-12 | €174.60 | +3.93% | €169.40 | €174.60 | €166.40 | 28.18K |
| 2026-06-11 | €168.00 | +5.26% | €160.00 | €168.00 | €160.00 | 29.87K |
| 2026-06-10 | €159.60 | -5.67% | €166.40 | €168.40 | €159.60 | 39.74K |
| 2026-06-09 | €169.20 | -4.73% | €177.80 | €179.00 | €169.20 | 29.55K |
| 2026-06-08 | €177.60 | 0.00% | €171.60 | €178.20 | €170.20 | 19.45K |
| 2026-06-05 | €177.60 | -2.42% | €176.20 | €180.00 | €175.40 | 36.80K |
| 2026-06-04 | €182.00 | -2.47% | €187.40 | €187.40 | €177.20 | 21.56K |
| 2026-06-03 | €186.60 | -1.48% | €186.80 | €189.60 | €182.40 | 30.48K |
| 2026-06-02 | €189.40 | +8.48% | €176.80 | €189.40 | €175.60 | 38.49K |
| 2026-06-01 | €174.60 | -3.43% | €180.00 | €183.00 | €173.80 | 41.65K |
| 2026-05-29 | €180.80 | +0.22% | €181.80 | €183.40 | €176.60 | 85.23K |