Ellington Financial Inc. (1EL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 3,350 |
| 16 May 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - |
| 15 May 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - |
| 14 May 2024 | 10.70 | 11.10 | 10.70 | 10.90 | 10.90 | 1,000 |
| 13 May 2024 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | - |
| 10 May 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - |
| 09 May 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - |
| 08 May 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | - |
| 07 May 2024 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - |
| 06 May 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - |
| 03 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 02 May 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - |
| 30 Apr 2024 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - |
| 29 Apr 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - |
| 29 Apr 2024 | 0.13 Dividend | |||||
| 26 Apr 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.67 | - |
| 25 Apr 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.57 | - |
| 24 Apr 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.47 | - |
| 23 Apr 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.57 | - |
| 22 Apr 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.47 | - |
| 19 Apr 2024 | 10.40 | 10.60 | 10.40 | 10.50 | 10.37 | - |
| 18 Apr 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.27 | - |
| 17 Apr 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.18 | - |
| 16 Apr 2024 | 10.20 | 10.30 | 10.20 | 10.20 | 10.08 | - |
| 15 Apr 2024 | 10.30 | 10.40 | 10.20 | 10.20 | 10.08 | - |
| 12 Apr 2024 | 10.30 | 10.50 | 10.30 | 10.40 | 10.27 | - |
| 11 Apr 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.27 | - |
| 10 Apr 2024 | 10.50 | 10.50 | 10.20 | 10.20 | 10.08 | - |
| 09 Apr 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.37 | - |
| 08 Apr 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.27 | - |
| 05 Apr 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.18 | - |
| 04 Apr 2024 | 10.30 | 10.40 | 10.30 | 10.30 | 10.18 | - |
| 03 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | - |
| 02 Apr 2024 | 10.80 | 10.80 | 10.40 | 10.40 | 10.27 | 200 |
| 28 Mar 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.67 | - |
| 27 Mar 2024 | 10.50 | 10.60 | 10.50 | 10.50 | 10.37 | - |
| 27 Mar 2024 | 0.13 Dividend | |||||
| 26 Mar 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.34 | - |
| 25 Mar 2024 | 10.60 | 10.80 | 10.60 | 10.70 | 10.44 | - |
| 22 Mar 2024 | 10.70 | 10.80 | 10.60 | 10.70 | 10.44 | - |
| 21 Mar 2024 | 10.50 | 10.80 | 10.40 | 10.70 | 10.44 | - |
| 20 Mar 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.25 | - |
| 19 Mar 2024 | 10.30 | 10.40 | 10.20 | 10.30 | 10.05 | - |
| 18 Mar 2024 | 10.30 | 10.40 | 10.30 | 10.30 | 10.05 | - |
| 15 Mar 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.05 | - |
| 14 Mar 2024 | 10.40 | 10.40 | 10.20 | 10.30 | 10.05 | - |
| 13 Mar 2024 | 10.40 | 10.50 | 10.40 | 10.40 | 10.15 | - |
| 12 Mar 2024 | 10.20 | 11.00 | 10.20 | 10.60 | 10.34 | 1,000 |
| 11 Mar 2024 | 10.20 | 10.30 | 10.20 | 10.20 | 9.95 | - |
| 08 Mar 2024 | 10.20 | 10.30 | 10.10 | 10.20 | 9.95 | - |
| 07 Mar 2024 | 10.10 | 10.50 | 10.10 | 10.20 | 9.95 | 2,398 |
| 06 Mar 2024 | 10.00 | 10.40 | 10.00 | 10.10 | 9.86 | 20 |
| 05 Mar 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 9.76 | 300 |
| 04 Mar 2024 | 10.30 | 10.30 | 10.00 | 10.10 | 9.86 | - |
| 01 Mar 2024 | 10.30 | 10.70 | 10.30 | 10.30 | 10.05 | 75 |
| 29 Feb 2024 | 9.95 | 10.30 | 9.95 | 10.30 | 10.05 | - |
| 28 Feb 2024 | 10.20 | 10.30 | 9.95 | 9.95 | 9.71 | 30 |
| 28 Feb 2024 | 0.15 Dividend | |||||
| 27 Feb 2024 | 10.90 | 10.90 | 10.10 | 10.20 | 9.81 | 1,100 |
| 26 Feb 2024 | 11.00 | 11.10 | 11.00 | 11.00 | 10.58 | - |
| 23 Feb 2024 | 11.00 | 11.20 | 11.00 | 11.10 | 10.67 | - |
| 22 Feb 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 10.58 | - |
| 21 Feb 2024 | 10.80 | 11.10 | 10.80 | 10.80 | 10.38 | 50 |
| 20 Feb 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.38 | - |
| 19 Feb 2024 | 10.80 | 11.10 | 10.80 | 11.10 | 10.67 | - |
| 16 Feb 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.58 | - |
| 15 Feb 2024 | 10.80 | 11.20 | 10.80 | 11.10 | 10.67 | - |
| 14 Feb 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.48 | - |
| 13 Feb 2024 | 11.10 | 11.10 | 10.70 | 10.70 | 10.29 | 230 |
| 12 Feb 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 10.67 | - |
| 09 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.58 | - |
| 08 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.58 | - |
| 07 Feb 2024 | 11.30 | 11.30 | 11.10 | 11.10 | 10.67 | - |
| 06 Feb 2024 | 11.10 | 11.30 | 11.10 | 11.30 | 10.86 | - |
| 05 Feb 2024 | 11.20 | 11.20 | 11.10 | 11.20 | 10.77 | - |
| 02 Feb 2024 | 11.30 | 11.30 | 11.20 | 11.20 | 10.77 | - |
| 01 Feb 2024 | 11.10 | 11.30 | 11.00 | 11.30 | 10.86 | - |
| 31 Jan 2024 | 11.40 | 11.80 | 11.10 | 11.10 | 10.67 | 226 |
| 30 Jan 2024 | 11.80 | 11.80 | 11.40 | 11.40 | 10.96 | - |
| 30 Jan 2024 | 0.15 Dividend | |||||
| 29 Jan 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.20 | - |
| 26 Jan 2024 | 11.70 | 11.80 | 11.70 | 11.70 | 11.11 | - |
| 25 Jan 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.11 | - |
| 24 Jan 2024 | 11.70 | 12.10 | 11.60 | 11.60 | 11.01 | 25 |
| 23 Jan 2024 | 11.60 | 11.80 | 11.60 | 11.80 | 11.20 | - |
| 22 Jan 2024 | 11.60 | 11.70 | 11.60 | 11.60 | 11.01 | 6 |
| 19 Jan 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.01 | - |
| 18 Jan 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 10.92 | - |
| 17 Jan 2024 | 11.60 | 11.70 | 11.50 | 11.50 | 10.92 | - |
| 16 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.01 | - |
| 15 Jan 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.01 | - |
| 12 Jan 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 10.92 | - |
| 11 Jan 2024 | 11.40 | 11.40 | 11.30 | 11.40 | 10.82 | - |
| 10 Jan 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 10.82 | - |
| 09 Jan 2024 | 11.20 | 11.40 | 11.20 | 11.30 | 10.73 | - |
| 08 Jan 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 10.63 | - |
| 05 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.44 | - |
| 04 Jan 2024 | 11.00 | 11.10 | 11.00 | 11.00 | 10.44 | 180 |
| 03 Jan 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 10.54 | - |
| 02 Jan 2024 | 11.70 | 11.70 | 11.30 | 11.30 | 10.73 | 60 |
| *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.