Elmos Semiconductor SE (ELG.DE)
XETRA: ELG.DE
· Real-Time Price · USD
54.00
0.00 (0.00%)
At close: Apr 17, 2025, 5:29 PM
ELG.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 53.80 | 54.70 | 53.30 | 54.00 | n/a | 0.00% | 29,121 |
| Apr 16, 2025 | 54.30 | 54.70 | 53.30 | 54.00 | n/a | -2.53% | 21,786 |
| Apr 15, 2025 | 54.60 | 55.90 | 54.60 | 55.40 | n/a | 2.21% | 28,038 |
| Apr 14, 2025 | 54.90 | 55.10 | 53.70 | 54.20 | n/a | 2.85% | 21,614 |
| Apr 11, 2025 | 54.40 | 55.00 | 52.40 | 52.70 | n/a | -1.86% | 27,555 |
| Apr 10, 2025 | 56.40 | 56.80 | 53.70 | 53.70 | n/a | 7.83% | 63,739 |
| Apr 9, 2025 | 49.20 | 50.60 | 48.80 | 49.80 | n/a | -2.54% | 51,680 |
| Apr 8, 2025 | 51.00 | 52.70 | 50.40 | 51.10 | n/a | 1.79% | 67,425 |
| Apr 7, 2025 | 47.10 | 54.00 | 47.10 | 50.20 | n/a | -2.90% | 61,989 |
| Apr 4, 2025 | 54.60 | 54.60 | 50.30 | 51.70 | n/a | -6.00% | 80,973 |
| Apr 3, 2025 | 56.80 | 58.30 | 54.60 | 55.00 | n/a | -5.82% | 49,849 |
| Apr 2, 2025 | 58.60 | 59.50 | 57.70 | 58.40 | n/a | -1.68% | 23,492 |
| Apr 1, 2025 | 58.60 | 59.40 | 58.00 | 59.40 | n/a | 2.06% | 23,801 |
| Mar 31, 2025 | 59.30 | 59.50 | 57.80 | 58.20 | n/a | -3.48% | 22,467 |
| Mar 28, 2025 | 62.90 | 62.90 | 60.30 | 60.30 | n/a | -3.37% | 27,180 |
| Mar 27, 2025 | 62.10 | 64.50 | 61.90 | 62.40 | n/a | -3.85% | 16,449 |
| Mar 26, 2025 | 67.60 | 67.60 | 64.60 | 64.90 | n/a | -2.55% | 22,302 |
| Mar 25, 2025 | 66.70 | 67.40 | 65.30 | 66.60 | n/a | 1.37% | 25,675 |
| Mar 24, 2025 | 66.70 | 66.80 | 65.00 | 65.70 | n/a | -0.61% | 10,614 |
| Mar 21, 2025 | 67.50 | 67.50 | 65.20 | 66.10 | n/a | -0.60% | 14,669 |