Stuttgart - Delayed Quote EUR

Ellington Financial Inc (1EL.SG)

11.09

-0.17

(-1.51%)

As of 8:02:46 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	11.09	11.09	11.09	11.09	11.09	-
May 22, 2025	11.21	11.26	11.21	11.26	11.26	-
May 21, 2025	11.44	11.44	11.10	11.10	11.10	-
May 20, 2025	11.54	11.54	11.54	11.54	11.54	-
May 19, 2025	11.67	11.67	11.63	11.63	11.63	-
May 16, 2025	11.76	11.92	11.76	11.92	11.92	-
May 15, 2025	11.51	11.82	11.51	11.82	11.82	-
May 14, 2025	11.61	11.64	11.61	11.64	11.64	-
May 13, 2025	11.59	11.74	11.59	11.65	11.65	215
May 12, 2025	11.57	11.68	11.57	11.68	11.68	-
May 9, 2025	11.44	11.49	11.44	11.49	11.49	-
May 8, 2025	11.39	11.55	11.39	11.55	11.55	-
May 7, 2025	11.21	11.30	11.21	11.30	11.30	-
May 6, 2025	11.29	11.32	11.21	11.21	11.21	-
May 5, 2025	11.34	11.45	11.34	11.45	11.45	850
May 2, 2025	11.35	11.54	11.35	11.54	11.54	-
Apr 30, 2025	0.11449099 Dividend
Apr 30, 2025	11.38	11.65	11.27	11.45	11.45	800
Apr 29, 2025	11.49	11.55	11.49	11.55	11.42	-
Apr 28, 2025	11.29	11.29	11.29	11.29	11.16	-
Apr 25, 2025	11.22	11.37	11.22	11.37	11.24	-
Apr 24, 2025	11.04	11.26	11.04	11.21	11.08	-
Apr 23, 2025	11.10	11.20	11.10	11.11	10.98	-
Apr 22, 2025	10.40	10.40	10.40	10.40	10.28	-
Apr 17, 2025	10.55	10.72	10.55	10.72	10.60	-
Apr 16, 2025	10.47	10.59	10.47	10.48	10.36	-
Apr 15, 2025	10.43	10.68	10.43	10.68	10.56	-
Apr 14, 2025	10.24	10.56	10.24	10.56	10.44	-
Apr 11, 2025	10.41	10.41	10.26	10.26	10.14	-
Apr 10, 2025	11.09	11.09	11.09	11.09	10.97	-
Apr 9, 2025	10.14	10.43	10.14	10.43	10.31	140
Apr 8, 2025	10.88	11.04	10.53	10.55	10.43	-
Apr 7, 2025	10.80	10.93	10.80	10.93	10.81	100
Apr 4, 2025	11.70	11.70	11.20	11.30	11.17	-
Apr 3, 2025	11.60	11.90	11.60	11.80	11.67	-
Apr 2, 2025	12.20	12.20	12.00	12.10	11.96	-
Apr 1, 2025	12.20	12.20	12.20	12.20	12.06	-
Mar 31, 2025	0.11449099 Dividend
Mar 31, 2025	12.10	12.20	12.10	12.20	12.06	-
Mar 28, 2025	12.30	12.30	12.30	12.30	12.03	-
Mar 27, 2025	12.30	12.30	12.30	12.30	12.03	-
Mar 26, 2025	12.30	12.30	12.30	12.30	12.03	-
Mar 25, 2025	12.40	12.40	12.40	12.40	12.13	-
Mar 24, 2025	12.20	12.20	12.20	12.20	11.94	-
Mar 21, 2025	12.30	12.30	12.30	12.30	12.03	-
Mar 20, 2025	12.30	12.30	12.30	12.30	12.03	-
Mar 19, 2025	12.20	12.20	12.20	12.20	11.94	-
Mar 18, 2025	12.30	12.30	12.30	12.30	12.03	-
Mar 17, 2025	12.20	12.20	12.20	12.20	11.94	-
Mar 14, 2025	12.00	12.20	12.00	12.20	11.94	-
Mar 13, 2025	12.10	12.10	12.10	12.10	11.84	-
Mar 12, 2025	11.90	12.10	11.90	12.10	11.84	-
Mar 11, 2025	12.20	12.20	11.90	11.90	11.64	-
Mar 10, 2025	12.50	12.50	12.20	12.20	11.94	-
Mar 7, 2025	12.40	12.40	12.40	12.40	12.13	-
Mar 6, 2025	12.60	12.60	12.40	12.40	12.13	-
Mar 5, 2025	12.80	12.80	12.60	12.60	12.33	-
Mar 4, 2025	13.20	13.20	12.80	12.80	12.52	-
Mar 3, 2025	13.60	13.60	13.20	13.20	12.91	-
Feb 28, 2025	0.11449099 Dividend
Feb 28, 2025	12.70	12.70	12.70	12.70	12.42	-
Feb 27, 2025	12.70	12.80	12.70	12.80	12.39	-
Feb 26, 2025	12.60	12.70	12.60	12.70	12.30	-
Feb 25, 2025	12.50	12.60	12.50	12.60	12.20	-
Feb 24, 2025	12.50	12.60	12.50	12.50	12.10	1,350
Feb 21, 2025	12.50	12.50	12.40	12.40	12.01	-
Feb 20, 2025	12.50	12.50	12.40	12.40	12.01	-
Feb 19, 2025	12.50	12.50	12.50	12.50	12.10	-
Feb 18, 2025	12.50	12.50	12.50	12.50	12.10	-
Feb 17, 2025	12.30	12.50	12.30	12.50	12.10	-
Feb 14, 2025	12.30	12.30	12.30	12.30	11.91	-
Feb 13, 2025	12.10	12.30	12.10	12.30	11.91	-
Feb 12, 2025	12.20	12.20	12.10	12.10	11.72	-
Feb 11, 2025	12.20	12.20	12.20	12.20	11.81	-
Feb 10, 2025	12.30	12.30	12.30	12.30	11.91	-
Feb 7, 2025	12.20	12.20	12.20	12.20	11.81	-
Feb 6, 2025	12.10	12.20	12.10	12.20	11.81	-
Feb 5, 2025	12.10	12.10	12.10	12.10	11.72	-
Feb 4, 2025	12.10	12.10	12.00	12.10	11.72	-
Feb 3, 2025	12.00	12.10	12.00	12.10	11.72	-
Jan 31, 2025	0.11449099 Dividend
Jan 31, 2025	11.90	12.10	11.90	12.10	11.72	-
Jan 30, 2025	12.00	12.00	12.00	12.00	11.49	-
Jan 29, 2025	12.10	12.10	11.90	11.90	11.40	-
Jan 28, 2025	12.00	12.10	12.00	12.10	11.59	-
Jan 27, 2025	12.20	12.20	12.00	12.00	11.49	300
Jan 24, 2025	11.90	12.00	11.90	12.00	11.49	415
Jan 23, 2025	11.90	11.90	11.90	11.90	11.40	-
Jan 22, 2025	12.00	12.00	12.00	12.00	11.49	-
Jan 21, 2025	12.00	12.00	12.00	12.00	11.49	-
Jan 20, 2025	12.10	12.10	12.00	12.00	11.49	-
Jan 17, 2025	12.10	12.10	12.10	12.10	11.59	-
Jan 16, 2025	12.00	12.10	12.00	12.10	11.59	-
Jan 15, 2025	11.80	11.90	11.80	11.90	11.40	-
Jan 14, 2025	11.80	11.80	11.80	11.80	11.30	-
Jan 13, 2025	11.50	11.80	11.50	11.80	11.30	-
Jan 10, 2025	11.80	11.80	11.80	11.80	11.30	-
Jan 9, 2025	11.70	11.70	11.70	11.70	11.21	-
Jan 8, 2025	11.80	11.80	11.80	11.80	11.30	-
Jan 7, 2025	11.70	11.70	11.70	11.70	11.21	44
Jan 6, 2025	12.00	12.00	12.00	12.00	11.49	-
Jan 3, 2025	11.80	11.90	11.80	11.90	11.40	-
Jan 2, 2025	0.11449099 Dividend
Jan 2, 2025	11.50	11.80	11.50	11.80	11.30	-
Dec 30, 2024	11.60	11.60	11.60	11.60	10.99	-
Dec 27, 2024	11.70	11.70	11.70	11.70	11.08	-
Dec 23, 2024	11.60	11.60	11.60	11.60	10.99	-
Dec 20, 2024	11.60	11.60	11.60	11.60	10.99	-
Dec 19, 2024	11.70	11.70	11.70	11.70	11.08	-
Dec 18, 2024	11.60	11.60	11.60	11.60	10.99	-
Dec 17, 2024	11.80	11.80	11.60	11.60	10.99	-
Dec 16, 2024	11.70	11.80	11.70	11.80	11.18	-
Dec 13, 2024	11.70	11.70	11.70	11.70	11.08	-
Dec 12, 2024	11.60	11.70	11.60	11.70	11.08	-
Dec 11, 2024	11.70	11.70	11.70	11.70	11.08	-
Dec 10, 2024	11.60	11.70	11.60	11.70	11.08	-
Dec 9, 2024	11.60	11.60	11.60	11.60	10.99	-
Dec 6, 2024	11.50	11.50	11.50	11.50	10.89	-
Dec 5, 2024	11.60	11.60	11.50	11.50	10.89	-
Dec 4, 2024	11.70	11.70	11.60	11.60	10.99	-
Dec 3, 2024	11.70	11.70	11.60	11.60	10.99	-
Dec 2, 2024	11.70	11.70	11.70	11.70	11.08	-
Nov 29, 2024	0.11449099 Dividend
Nov 29, 2024	11.60	11.60	11.60	11.60	10.99	-
Nov 28, 2024	11.80	11.80	11.70	11.70	10.96	-
Nov 27, 2024	11.80	11.80	11.80	11.80	11.05	-
Nov 26, 2024	11.90	11.90	11.80	11.80	11.05	-
Nov 25, 2024	12.00	12.00	12.00	12.00	11.24	-
Nov 22, 2024	11.80	11.90	11.80	11.90	11.15	-
Nov 21, 2024	11.60	11.80	11.60	11.80	11.05	-
Nov 20, 2024	11.70	11.70	11.50	11.60	10.86	-
Nov 19, 2024	11.50	11.50	11.50	11.50	10.77	-
Nov 18, 2024	11.60	11.60	11.60	11.60	10.86	-
Nov 15, 2024	11.40	11.50	11.40	11.50	10.77	-
Nov 14, 2024	11.50	11.50	11.40	11.50	10.77	-
Nov 13, 2024	11.50	11.60	11.50	11.50	10.77	-
Nov 12, 2024	11.50	11.60	11.50	11.50	10.77	-
Nov 11, 2024	11.50	11.50	11.50	11.50	10.77	-
Nov 8, 2024	11.50	11.60	11.50	11.60	10.86	-
Nov 7, 2024	11.20	11.50	11.20	11.50	10.77	44
Nov 6, 2024	11.30	11.30	11.10	11.10	10.40	-
Nov 5, 2024	10.90	10.90	10.80	10.90	10.21	-
Nov 4, 2024	10.90	11.00	10.90	11.00	10.30	-
Nov 1, 2024	11.10	11.10	11.00	11.00	10.30	-
Oct 31, 2024	0.11449099 Dividend
Oct 31, 2024	11.40	11.40	11.10	11.10	10.40	-
Oct 30, 2024	11.50	11.50	11.40	11.40	10.56	-
Oct 29, 2024	11.50	11.60	11.40	11.40	10.56	-
Oct 28, 2024	11.60	11.70	11.50	11.50	10.65	-
Oct 25, 2024	11.70	11.70	11.60	11.60	10.74	-
Oct 24, 2024	11.60	11.60	11.60	11.60	10.74	-
Oct 23, 2024	11.60	11.60	11.60	11.60	10.74	-
Oct 22, 2024	11.60	11.60	11.60	11.60	10.74	-
Oct 21, 2024	11.80	11.80	11.70	11.70	10.83	-
Oct 18, 2024	11.70	11.70	11.70	11.70	10.83	-
Oct 17, 2024	11.70	11.70	11.70	11.70	10.83	-
Oct 16, 2024	11.50	11.70	11.50	11.70	10.83	-
Oct 15, 2024	11.50	11.50	11.50	11.50	10.65	-
Oct 14, 2024	11.40	11.40	11.40	11.40	10.56	-
Oct 11, 2024	11.30	11.30	11.30	11.30	10.46	-
Oct 10, 2024	11.30	11.30	11.30	11.30	10.46	-
Oct 9, 2024	11.30	11.30	11.30	11.30	10.46	-
Oct 8, 2024	11.20	11.30	11.20	11.30	10.46	-
Oct 7, 2024	11.30	11.30	11.20	11.20	10.37	-
Oct 4, 2024	11.30	11.30	11.30	11.30	10.46	-
Oct 3, 2024	11.40	11.40	11.30	11.30	10.46	-
Oct 2, 2024	11.30	11.30	11.30	11.30	10.46	-
Oct 1, 2024	11.50	11.50	11.30	11.30	10.46	-
Sep 30, 2024	0.11449099 Dividend
Sep 30, 2024	11.50	11.50	11.50	11.50	10.65	-
Sep 27, 2024	11.60	11.60	11.60	11.60	10.62	-
Sep 26, 2024	11.60	11.60	11.60	11.60	10.62	-
Sep 25, 2024	11.60	11.60	11.60	11.60	10.62	-
Sep 24, 2024	11.70	11.70	11.70	11.70	10.71	-
Sep 23, 2024	11.70	11.70	11.70	11.70	10.71	-
Sep 20, 2024	11.80	11.80	11.70	11.70	10.71	-
Sep 19, 2024	11.80	11.80	11.80	11.80	10.80	-
Sep 18, 2024	11.90	11.90	11.80	11.80	10.80	-
Sep 17, 2024	11.90	11.90	11.90	11.90	10.90	-
Sep 16, 2024	11.90	11.90	11.90	11.90	10.90	-
Sep 13, 2024	11.90	11.90	11.90	11.90	10.90	-
Sep 12, 2024	11.90	11.90	11.90	11.90	10.90	-
Sep 11, 2024	11.60	11.80	11.60	11.80	10.80	-
Sep 10, 2024	11.80	11.90	11.80	11.90	10.90	-
Sep 9, 2024	11.80	11.80	11.80	11.80	10.80	300
Sep 6, 2024	11.80	11.80	11.70	11.70	10.71	-
Sep 5, 2024	11.70	11.80	11.70	11.80	10.80	-
Sep 4, 2024	11.80	11.80	11.70	11.70	10.71	-
Sep 3, 2024	11.90	11.90	11.90	11.90	10.90	-
Sep 2, 2024	11.80	11.80	11.80	11.80	10.80	-
Aug 30, 2024	0.11449099 Dividend
Aug 30, 2024	11.80	11.80	11.80	11.80	10.80	-
Aug 29, 2024	11.80	11.90	11.80	11.90	10.78	-
Aug 28, 2024	11.80	11.80	11.80	11.80	10.69	-
Aug 27, 2024	11.80	11.80	11.70	11.70	10.59	-
Aug 26, 2024	11.90	11.90	11.80	11.80	10.69	-
Aug 23, 2024	11.90	11.90	11.90	11.90	10.78	-
Aug 22, 2024	11.80	11.80	11.80	11.80	10.69	-
Aug 21, 2024	11.80	11.80	11.70	11.80	10.69	-
Aug 20, 2024	11.80	11.80	11.80	11.80	10.69	-
Aug 19, 2024	11.80	11.80	11.80	11.80	10.69	-
Aug 16, 2024	11.80	11.80	11.80	11.80	10.69	-
Aug 15, 2024	11.70	11.80	11.70	11.80	10.69	-
Aug 14, 2024	11.60	11.60	11.60	11.60	10.50	-
Aug 13, 2024	11.50	11.60	11.50	11.60	10.50	-
Aug 12, 2024	11.70	11.70	11.40	11.40	10.32	-
Aug 9, 2024	11.70	11.70	11.70	11.70	10.59	-
Aug 8, 2024	11.40	11.40	11.40	11.40	10.32	-
Aug 7, 2024	11.30	11.50	11.30	11.40	10.32	-
Aug 6, 2024	11.10	11.20	11.10	11.20	10.14	2,300
Aug 5, 2024	11.30	11.30	11.30	11.30	10.23	-
Aug 2, 2024	11.60	11.60	11.40	11.40	10.32	-
Aug 1, 2024	11.70	11.70	11.70	11.70	10.59	-
Jul 31, 2024	0.11449099 Dividend
Jul 31, 2024	11.80	11.80	11.70	11.70	10.59	-
Jul 30, 2024	11.90	11.90	11.90	11.90	10.66	-
Jul 29, 2024	11.90	11.90	11.90	11.90	10.66	-
Jul 26, 2024	11.90	11.90	11.90	11.90	10.66	-
Jul 25, 2024	11.70	11.70	11.70	11.70	10.48	-
Jul 24, 2024	12.00	12.00	11.90	11.90	10.66	-
Jul 23, 2024	12.00	12.10	12.00	12.10	10.84	-
Jul 22, 2024	11.90	12.00	11.90	12.00	10.75	-
Jul 19, 2024	11.90	11.90	11.90	11.90	10.66	-
Jul 18, 2024	11.90	11.90	11.90	11.90	10.66	-
Jul 17, 2024	11.90	12.00	11.90	11.90	10.66	-
Jul 16, 2024	11.90	12.00	11.90	11.90	10.66	-
Jul 15, 2024	11.90	11.90	11.80	11.80	10.57	-
Jul 12, 2024	11.80	11.90	11.80	11.90	10.66	-
Jul 11, 2024	11.60	11.80	11.60	11.80	10.57	-
Jul 10, 2024	11.30	11.50	11.30	11.50	10.30	-
Jul 9, 2024	11.30	11.30	11.30	11.30	10.12	-
Jul 8, 2024	11.20	11.30	11.20	11.30	10.12	-
Jul 5, 2024	11.20	11.20	11.20	11.20	10.03	-
Jul 4, 2024	11.20	11.20	11.20	11.20	10.03	-
Jul 3, 2024	11.30	11.30	11.30	11.30	10.12	-
Jul 2, 2024	11.00	11.00	11.00	11.00	9.85	-
Jul 1, 2024	11.20	11.20	10.90	11.00	9.85	-
Jun 28, 2024	0.11449099 Dividend
Jun 28, 2024	11.20	11.20	11.20	11.20	10.03	-
Jun 27, 2024	11.40	11.40	11.40	11.40	10.09	-
Jun 26, 2024	11.30	11.30	11.30	11.30	10.01	-
Jun 25, 2024	11.30	11.30	11.30	11.30	10.01	-
Jun 24, 2024	11.30	11.30	11.30	11.30	10.01	-
Jun 21, 2024	11.30	11.30	11.30	11.30	10.01	-
Jun 20, 2024	11.30	11.30	11.20	11.20	9.92	-
Jun 19, 2024	11.30	11.30	11.30	11.30	10.01	-
Jun 18, 2024	11.30	11.30	11.30	11.30	10.01	-
Jun 17, 2024	11.20	11.30	11.20	11.30	10.01	-
Jun 14, 2024	11.20	11.20	11.20	11.20	9.92	-
Jun 13, 2024	11.10	11.20	11.10	11.20	9.92	-
Jun 12, 2024	11.00	11.00	11.00	11.00	9.74	-
Jun 11, 2024	11.00	11.00	11.00	11.00	9.74	-
Jun 10, 2024	11.00	11.00	11.00	11.00	9.74	-
Jun 7, 2024	11.00	11.00	11.00	11.00	9.74	-
Jun 6, 2024	11.10	11.10	11.00	11.00	9.74	-
Jun 5, 2024	11.00	11.00	11.00	11.00	9.74	-
Jun 4, 2024	11.20	11.30	11.20	11.30	10.01	-
Jun 3, 2024	11.10	11.10	11.10	11.10	9.83	-
May 31, 2024	0.11449099 Dividend
May 31, 2024	11.00	11.20	11.00	11.00	9.74	-
May 30, 2024	10.90	11.20	10.90	11.20	9.80	-
May 29, 2024	11.00	11.00	11.00	11.00	9.63	-
May 28, 2024	11.20	11.20	11.00	11.00	9.63	-
May 27, 2024	11.00	11.00	10.90	10.90	9.54	-
May 24, 2024	10.90	10.90	10.90	10.90	9.54	-
May 23, 2024	11.10	11.10	10.90	10.90	9.54	-

4OQ1.F AGNC Investment Corp.

7.77

-0.44%

AGNCL AGNC Investment Corp.

25.12

+0.04%

AGNCO AGNC Investment Corp.

25.40

+0.32%

ORC Orchid Island Capital, Inc.

6.89

-0.14%

ARR ARMOUR Residential REIT, Inc.

15.95

0.00%

AGNC AGNC Investment Corp.

8.81

+0.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ellington Financial Inc (1EL.SG)

Related Tickers