Elementos Ltd (9EM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:30AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.0665 | 0.0705 | 0.0665 | 0.0705 | 0.0705 | - |
| 27 Jun 2024 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | - |
| 26 Jun 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | - |
| 25 Jun 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 24 Jun 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 21 Jun 2024 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | - |
| 20 Jun 2024 | 0.0670 | 0.0705 | 0.0670 | 0.0705 | 0.0705 | - |
| 19 Jun 2024 | 0.0670 | 0.0675 | 0.0670 | 0.0675 | 0.0675 | - |
| 18 Jun 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
| 17 Jun 2024 | 0.0635 | 0.0645 | 0.0635 | 0.0645 | 0.0645 | - |
| 14 Jun 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
| 13 Jun 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 12 Jun 2024 | 0.0665 | 0.0670 | 0.0665 | 0.0670 | 0.0670 | - |
| 11 Jun 2024 | 0.0685 | 0.0695 | 0.0685 | 0.0695 | 0.0695 | - |
| 10 Jun 2024 | 0.0690 | 0.0690 | 0.0685 | 0.0685 | 0.0685 | - |
| 07 Jun 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
| 06 Jun 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 05 Jun 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | - |
| 04 Jun 2024 | 0.0715 | 0.0750 | 0.0715 | 0.0750 | 0.0750 | - |
| 03 Jun 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 31 May 2024 | 0.0715 | 0.0725 | 0.0715 | 0.0725 | 0.0725 | - |
| 30 May 2024 | 0.0710 | 0.0720 | 0.0710 | 0.0720 | 0.0720 | - |
| 29 May 2024 | 0.0715 | 0.0720 | 0.0715 | 0.0720 | 0.0720 | - |
| 28 May 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 27 May 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 24 May 2024 | 0.0765 | 0.0775 | 0.0765 | 0.0775 | 0.0775 | - |
| 23 May 2024 | 0.0825 | 0.0830 | 0.0825 | 0.0830 | 0.0830 | - |
| 22 May 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
| 21 May 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
| 20 May 2024 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | - |
| 17 May 2024 | 0.0880 | 0.0890 | 0.0880 | 0.0890 | 0.0890 | - |
| 16 May 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
| 15 May 2024 | 0.0880 | 0.0915 | 0.0880 | 0.0915 | 0.0915 | - |
| 14 May 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
| 13 May 2024 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | - |
| 10 May 2024 | 0.0910 | 0.0910 | 0.0905 | 0.0905 | 0.0905 | - |
| 09 May 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
| 08 May 2024 | 0.0915 | 0.0915 | 0.0915 | 0.0915 | 0.0915 | - |
| 07 May 2024 | 0.0880 | 0.0915 | 0.0880 | 0.0915 | 0.0915 | - |
| 06 May 2024 | 0.0880 | 0.0885 | 0.0880 | 0.0885 | 0.0885 | - |
| 03 May 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
| 02 May 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
| 30 Apr 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
| 29 Apr 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | - |
| 26 Apr 2024 | 0.0985 | 0.0985 | 0.0985 | 0.0985 | 0.0985 | - |
| 25 Apr 2024 | 0.0955 | 0.1130 | 0.0955 | 0.1130 | 0.1130 | - |
| 24 Apr 2024 | 0.0955 | 0.0955 | 0.0955 | 0.0955 | 0.0955 | - |
| 23 Apr 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 22 Apr 2024 | 0.0975 | 0.1170 | 0.0975 | 0.1170 | 0.1170 | 15,000 |
| 19 Apr 2024 | 0.0945 | 0.0945 | 0.0945 | 0.0945 | 0.0945 | - |
| 18 Apr 2024 | 0.0920 | 0.0930 | 0.0920 | 0.0930 | 0.0930 | - |
| 17 Apr 2024 | 0.0840 | 0.0850 | 0.0840 | 0.0850 | 0.0850 | - |
| 16 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 15 Apr 2024 | 0.0875 | 0.0880 | 0.0875 | 0.0880 | 0.0880 | - |
| 12 Apr 2024 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | - |
| 11 Apr 2024 | 0.0845 | 0.0850 | 0.0845 | 0.0850 | 0.0850 | - |
| 10 Apr 2024 | 0.0820 | 0.0830 | 0.0820 | 0.0830 | 0.0830 | - |
| 09 Apr 2024 | 0.0790 | 0.0795 | 0.0790 | 0.0795 | 0.0795 | - |
| 08 Apr 2024 | 0.0790 | 0.0795 | 0.0790 | 0.0795 | 0.0795 | - |
| 05 Apr 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 04 Apr 2024 | 0.0815 | 0.0820 | 0.0815 | 0.0820 | 0.0820 | - |
| 03 Apr 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 02 Apr 2024 | 0.0785 | 0.0790 | 0.0785 | 0.0785 | 0.0785 | 2,262 |
| 28 Mar 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
| 27 Mar 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 26 Mar 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 25 Mar 2024 | 0.0780 | 0.0785 | 0.0780 | 0.0785 | 0.0785 | - |
| 22 Mar 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 21 Mar 2024 | 0.0790 | 0.0790 | 0.0785 | 0.0785 | 0.0785 | - |
| 20 Mar 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 19 Mar 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 18 Mar 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 15 Mar 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 14 Mar 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 13 Mar 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 12 Mar 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 11 Mar 2024 | 0.0760 | 0.0760 | 0.0755 | 0.0755 | 0.0755 | - |
| 08 Mar 2024 | 0.0760 | 0.0765 | 0.0760 | 0.0765 | 0.0765 | - |
| 07 Mar 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 06 Mar 2024 | 0.0780 | 0.0785 | 0.0780 | 0.0785 | 0.0785 | - |
| 05 Mar 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 04 Mar 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 01 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 29 Feb 2024 | 0.0675 | 0.0675 | 0.0670 | 0.0670 | 0.0670 | - |
| 28 Feb 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
| 27 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 26 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 23 Feb 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 22 Feb 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 21 Feb 2024 | 0.0680 | 0.0680 | 0.0675 | 0.0675 | 0.0675 | - |
| 20 Feb 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
| 19 Feb 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 16 Feb 2024 | 0.0595 | 0.0600 | 0.0595 | 0.0600 | 0.0600 | - |
| 15 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 14 Feb 2024 | 0.0540 | 0.0585 | 0.0540 | 0.0585 | 0.0585 | - |
| 13 Feb 2024 | 0.0545 | 0.0550 | 0.0545 | 0.0550 | 0.0550 | - |
| 12 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 09 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 08 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 07 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| *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.