Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Element Fleet Management Corp. (61F.F)

Compare
18.70
-0.10
(-0.53%)
At close: April 4 at 8:02:48 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202518.7018.7018.7018.7018.70-
Apr 3, 202518.9018.9018.8018.8018.80800
Apr 2, 202518.7019.0018.7019.0019.00-
Apr 1, 202518.2018.2018.2018.2018.20-
Mar 31, 2025 0.08 Dividend
Mar 31, 202518.3018.3018.3018.3018.30-
Mar 28, 202518.7018.7018.7018.7018.57-
Mar 27, 202518.7018.7018.7018.7018.57-
Mar 26, 202518.5018.5018.5018.5018.37-
Mar 25, 202518.4018.4018.4018.4018.27-
Mar 24, 202517.9017.9017.9017.9017.78-
Mar 21, 202517.9017.9017.9017.9017.78-
Mar 20, 202517.8017.8017.8017.8017.68-
Mar 19, 202517.6017.7017.6017.7017.58-
Mar 18, 202517.5017.5017.5017.5017.38-
Mar 17, 202517.4017.4017.4017.4017.28-
Mar 14, 202517.2017.2017.2017.2017.08-
Mar 13, 202517.6017.6017.6017.6017.48-
Mar 12, 202517.5017.5017.5017.5017.38-
Mar 11, 202517.6017.6017.6017.6017.48-
Mar 10, 202517.9017.9017.9017.9017.78-
Mar 7, 202517.9017.9017.9017.9017.78-
Mar 6, 202518.0018.0018.0018.0017.87-
Mar 5, 202517.9017.9017.9017.9017.78-
Mar 4, 202518.4018.4018.4018.4018.27-
Mar 3, 202519.1019.2019.1019.2019.071,114
Feb 28, 202518.9018.9018.9018.9018.77-
Feb 27, 202519.1019.1018.2018.2018.07-
Feb 26, 202519.0019.1019.0019.1018.97-
Feb 25, 202519.3019.3019.3019.3019.17-
Feb 24, 202519.4019.4019.4019.4019.27-
Feb 21, 202519.5019.5019.5019.5019.36-
Feb 20, 202519.6019.6019.6019.6019.46-
Feb 19, 202519.5019.5019.5019.5019.36-
Feb 18, 202519.1019.1019.1019.1018.97-
Feb 17, 202519.0019.0019.0019.0018.87-
Feb 14, 202519.1019.1019.1019.1018.97-
Feb 13, 202518.6019.3018.6019.3019.17-
Feb 12, 202518.4018.4018.4018.4018.27-
Feb 11, 202518.4018.4018.4018.4018.27-
Feb 10, 202518.6018.6018.6018.6018.47-
Feb 7, 202518.4018.4018.4018.4018.27-
Feb 6, 202518.3018.3018.3018.3018.17-
Feb 5, 202518.3018.3018.3018.3018.17-
Feb 4, 202518.4018.4018.4018.4018.27-
Feb 3, 202518.4018.4018.4018.4018.27-
Jan 31, 202518.9018.9018.9018.9018.77-
Jan 30, 202518.7018.7018.7018.7018.57-
Jan 29, 202518.8018.8018.8018.8018.67-
Jan 28, 202518.9018.9018.9018.9018.77-
Jan 27, 202519.1019.1019.1019.1018.97-
Jan 24, 202519.1019.1019.1019.1018.97-
Jan 23, 202519.0019.0019.0019.0018.87-
Jan 22, 202518.9018.9018.9018.9018.77-
Jan 21, 202518.6018.6018.6018.6018.47-
Jan 20, 202518.5018.5018.5018.5018.37-
Jan 17, 202518.5018.5018.5018.5018.37-
Jan 16, 202518.8018.8018.8018.8018.67-
Jan 15, 202518.5018.5018.5018.5018.37-
Jan 14, 202518.6018.6018.6018.6018.47-
Jan 13, 202519.0019.1019.0019.1018.97-
Jan 10, 202518.9018.9018.9018.9018.77-
Jan 9, 202518.8018.8018.8018.8018.67-
Jan 8, 202518.9018.9018.9018.9018.77-
Jan 7, 202518.9018.9018.9018.9018.77-
Jan 6, 202519.1019.1019.1019.1018.97-
Jan 3, 202519.2019.2019.2019.2019.07-
Jan 2, 2025 0.08 Dividend
Jan 2, 202518.9018.9018.9018.9018.77-
Dec 30, 202418.9018.9018.9018.9018.6480
Dec 27, 202418.8019.3018.8019.3019.03-
Dec 23, 202418.7018.7018.7018.7018.44-
Dec 20, 202418.5018.9018.5018.9018.646
Dec 19, 202418.3018.8018.3018.8018.54-
Dec 18, 202418.3018.3018.3018.3018.05-
Dec 17, 202418.6018.6018.6018.6018.34-
Dec 16, 202418.6018.6018.6018.6018.34-
Dec 13, 202418.9018.9018.9018.9018.64-
Dec 12, 202419.2019.2019.2019.2018.94-
Dec 11, 202419.3019.3019.3019.3019.03-
Dec 10, 202419.6019.9019.6019.9019.63-
Dec 9, 202419.3019.3019.3019.3019.03-
Dec 6, 202419.5019.5019.5019.5019.23-
Dec 5, 202419.5019.5019.5019.5019.23-
Dec 4, 202419.2019.2019.2019.2018.94-
Dec 3, 202419.5019.5019.5019.5019.23-
Dec 2, 202419.5019.5019.5019.5019.23-
Nov 29, 202419.5019.5019.5019.5019.23-
Nov 28, 202419.6020.0019.6020.0019.72-
Nov 27, 202419.9019.9019.9019.9019.63-
Nov 26, 202419.9019.9019.9019.9019.63-
Nov 25, 202419.7019.7019.7019.7019.43-
Nov 22, 202419.7019.7019.7019.7019.43-
Nov 21, 202419.4019.4019.4019.4019.13-
Nov 20, 202418.9020.0018.9020.0019.7237
Nov 19, 202418.5019.4018.5019.4019.13-
Nov 18, 202417.8017.8017.8017.8017.55-
Nov 15, 202417.8018.4017.8018.4018.15-
Nov 14, 202418.6019.3018.6019.3019.03-
Nov 13, 202418.8019.0018.8019.0018.74-
Nov 12, 202419.1019.1019.1019.1018.84-
Nov 11, 202419.0019.0019.0019.0018.74-
Nov 8, 202418.8018.8018.8018.8018.54-
Nov 7, 202418.9018.9018.9018.9018.64-
Nov 6, 202418.7018.7018.7018.7018.44-
Nov 5, 202418.4018.4018.4018.4018.15-
Nov 4, 202418.3018.3018.3018.3018.05-
Nov 1, 202418.3018.3018.3018.3018.05-
Oct 31, 202418.6019.0018.6018.7018.44-
Oct 30, 202418.8019.1018.8019.0018.74-
Oct 29, 202418.8019.2018.8019.2018.94-
Oct 28, 202418.6019.1018.5019.1018.8450
Oct 25, 202418.7018.7018.7018.7018.44-
Oct 24, 202418.8018.8018.8018.8018.54-
Oct 23, 202419.1019.1019.1019.1018.84-
Oct 22, 202419.1019.1019.1019.1018.84-
Oct 21, 202419.1019.1019.1019.1018.84-
Oct 18, 202419.2019.2019.2019.2018.94-
Oct 17, 202419.2020.2019.2020.2019.92250
Oct 16, 202419.3019.3019.3019.3019.03-
Oct 15, 202419.1019.1019.1019.1018.84-
Oct 14, 202419.0019.0019.0019.0018.74-
Oct 11, 202418.8018.8018.8018.8018.54-
Oct 10, 202418.8018.8018.8018.8018.54-
Oct 9, 202418.8018.8018.8018.8018.54-
Oct 8, 202418.7018.7018.7018.7018.44-
Oct 7, 202418.8018.8018.8018.8018.54-
Oct 4, 202418.7018.7018.7018.7018.44-
Oct 3, 202418.8018.8018.8018.8018.54-
Oct 2, 202418.6018.6018.6018.6018.34-
Oct 1, 202418.6018.6018.6018.6018.34-
Sep 30, 202418.3018.7018.3018.7018.44-
Sep 27, 2024 0.08 Dividend
Sep 27, 202418.5018.5018.5018.5018.25-
Sep 26, 202418.3018.3018.3018.3017.93-
Sep 25, 202418.3018.5018.3018.5018.13-
Sep 24, 202418.3018.3018.3018.3017.93-
Sep 23, 202418.2018.2018.2018.2017.83-
Sep 20, 202418.3018.3018.3018.3017.93-
Sep 19, 202418.1018.1018.1018.1017.73-
Sep 18, 202418.2018.2018.2018.2017.83-
Sep 17, 202418.2018.2018.2018.2017.83-
Sep 16, 202418.4018.7018.4018.7018.32-
Sep 13, 202418.3018.3018.3018.3017.93-
Sep 12, 202418.4018.7018.4018.7018.3237
Sep 11, 202418.3018.3018.3018.3017.93-
Sep 10, 202418.1018.1018.1018.1017.73-
Sep 9, 202417.8017.8017.8017.8017.44-
Sep 6, 202417.9017.9017.9017.9017.54-
Sep 5, 202417.8017.8017.8017.8017.44-
Sep 4, 202418.3018.3018.2018.2017.83200
Sep 3, 202418.2018.2018.2018.2017.83-
Sep 2, 202418.2018.2018.2018.2017.83-
Aug 30, 202418.0018.0018.0018.0017.64-
Aug 29, 202417.9018.7017.9018.7018.32250
Aug 28, 202417.9017.9017.9017.9017.54-
Aug 27, 202418.1018.2018.1018.2017.83-
Aug 26, 202417.9017.9017.9017.9017.54-
Aug 23, 202417.6017.6017.6017.6017.24139
Aug 22, 202417.6018.6017.6018.6018.22139
Aug 21, 202417.3017.3017.3017.3016.95-
Aug 20, 202417.5017.5017.5017.5017.15-
Aug 19, 202417.6017.6017.6017.6017.24-
Aug 16, 202417.5017.5017.5017.5017.15-
Aug 15, 202417.6018.2017.6018.2017.83200
Aug 14, 202416.7016.7016.7016.7016.36-
Aug 13, 202416.4016.4016.4016.4016.07-
Aug 12, 202416.5016.5016.5016.5016.17-
Aug 9, 202416.5016.5016.5016.5016.17-
Aug 8, 202416.2016.2016.2016.2015.87-
Aug 7, 202416.5016.5016.5016.5016.17-
Aug 6, 202416.4016.4016.4016.4016.07-
Aug 5, 202416.4016.4016.4016.4016.07-
Aug 2, 202416.8016.8016.8016.8016.46-
Aug 1, 202417.2017.2017.2017.2016.85-
Jul 31, 202417.2017.2017.2017.2016.85-
Jul 30, 202417.2017.2017.2017.2016.85-
Jul 29, 202417.2019.0017.2018.2017.83612
Jul 26, 202417.2017.2017.2017.2016.85-
Jul 25, 202417.1017.1017.1017.1016.75-
Jul 24, 202417.2017.2017.2017.2016.85-
Jul 23, 202417.1018.1017.1018.1017.7312
Jul 22, 202417.0017.0017.0017.0016.66-
Jul 19, 202417.0017.4017.0017.4017.05-
Jul 18, 202417.1017.5017.1017.5017.15-
Jul 17, 202417.3017.3017.3017.3016.95-
Jul 16, 202416.9016.9016.9016.9016.56-
Jul 15, 202416.9016.9016.9016.9016.56-
Jul 12, 202416.8016.8016.7016.7016.36-
Jul 11, 202416.7016.7016.7016.7016.36-
Jul 10, 202416.6016.6016.6016.6016.26-
Jul 9, 202416.7016.7016.7016.7016.36-
Jul 8, 202416.5016.8016.5016.8016.46-
Jul 5, 202416.6016.8016.6016.8016.46-
Jul 4, 202416.7016.7016.7016.7016.36-
Jul 3, 202416.4016.4016.4016.4016.07-
Jul 2, 202416.4016.4016.4016.4016.07-
Jul 1, 202416.5016.5016.5016.5016.17-
Jun 28, 2024 0.08 Dividend
Jun 28, 202416.5016.5016.5016.5016.17-
Jun 27, 202416.4016.4016.4016.4015.95-
Jun 26, 202416.1016.1016.1016.1015.66-
Jun 25, 202415.9016.5015.9016.5016.05243
Jun 24, 202415.8015.8015.8015.8015.37-
Jun 21, 202415.9016.4015.9016.4015.95-
Jun 20, 202415.8015.8015.8015.8015.37-
Jun 19, 202415.9016.1015.9016.1015.6620
Jun 18, 202415.8015.8015.8015.8015.37-
Jun 17, 202416.0016.0016.0016.0015.56-
Jun 14, 202416.2016.2016.2016.2015.76-
Jun 13, 202416.1016.1016.1016.1015.66-
Jun 12, 202416.3016.3016.3016.3015.85-
Jun 11, 202416.5017.0016.5017.0016.535
Jun 10, 202416.4016.4016.4016.4015.95-
Jun 7, 202416.3016.3016.3016.3015.85-
Jun 6, 202416.3016.3016.3016.3015.85-
Jun 5, 202416.0016.0016.0016.0015.56-
Jun 4, 202416.2016.2016.2016.2015.76-
Jun 3, 202415.9015.9015.9015.9015.46-
May 31, 202415.8015.8015.8015.8015.37-
May 30, 202415.5015.5015.5015.5015.08-
May 29, 202415.9015.9015.9015.9015.46-
May 28, 202416.0016.0016.0016.0015.56-
May 27, 202415.9015.9015.9015.9015.46-
May 24, 202415.9015.9015.9015.9015.46-
May 23, 202416.1016.1016.1016.1015.66-
May 22, 202416.3016.3016.3016.3015.85-
May 21, 202416.0016.0016.0016.0015.56-
May 20, 202416.0016.0016.0016.0015.56-
May 17, 202415.7015.7015.7015.7015.27-
May 16, 202415.7015.7015.7015.7015.27-
May 15, 202414.6014.6014.6014.6014.20-
May 14, 202414.9014.9014.9014.9014.49-
May 13, 202414.9014.9014.9014.9014.49-
May 10, 202415.0015.0015.0015.0014.59-
May 9, 202415.3015.3015.3015.3014.88-
May 8, 202415.1015.1015.1015.1014.69-
May 7, 202415.1015.1015.1015.1014.69-
May 6, 202415.0015.0015.0015.0014.59-
May 3, 202414.9014.9014.9014.9014.49-
May 2, 202414.5015.0014.5015.0014.59-
Apr 30, 202414.5014.5014.5014.5014.10-
Apr 29, 202414.2014.2014.2014.2013.81-
Apr 26, 202414.1014.7014.1014.7014.30410
Apr 25, 202414.3014.3014.3014.3013.91-
Apr 24, 202414.4014.5014.4014.5014.10-
Apr 23, 202414.4014.4014.4014.4014.01-
Apr 22, 202414.3014.3014.3014.3013.91-
Apr 19, 202414.3014.3014.3014.3013.91-
Apr 18, 202414.1014.1014.1014.1013.71-
Apr 17, 202414.1014.1014.1014.1013.71-
Apr 16, 202414.2014.2014.2014.2013.81-
Apr 15, 202414.3014.3014.3014.3013.91-
Apr 12, 202414.4014.5014.4014.5014.10-
Apr 11, 202414.4014.4014.4014.4014.01-
Apr 10, 202414.6014.6014.6014.6014.20-
Apr 9, 202414.6014.8014.6014.8014.39-
Apr 8, 202414.4014.7014.4014.7014.30-
Apr 5, 202414.5014.5014.5014.5014.10-
Apr 4, 202414.5015.0014.5015.0014.59-

Related Tickers

8BO.F BOC Aviation Limited
6.80
-2.16%
 
AL Air Lease Corporation
42.05
-6.82%
 
AER AerCap Holdings N.V.
89.41
-9.37%
 
FTAI FTAI Aviation Ltd.
88.32
-15.35%