Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Elis SA (7EL.BE)

22.34
+0.10
+(0.45%)
At close: April 30 at 8:04:34 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202522.3422.3422.3422.3422.34-
Apr 29, 202522.2422.2422.2422.2422.24-
Apr 28, 202522.2822.2822.2822.2822.28-
Apr 25, 202522.1222.1222.1222.1222.12-
Apr 24, 202521.9821.9821.9821.9821.98-
Apr 23, 202522.0422.0422.0422.0422.04-
Apr 22, 202521.5221.5221.5221.5221.52-
Apr 17, 202521.3821.3821.3821.3821.38-
Apr 16, 202521.0421.0421.0421.0421.04-
Apr 15, 202520.9820.9820.9820.9820.98-
Apr 14, 202521.0021.0021.0021.0021.00-
Apr 11, 202520.7220.7220.7220.7220.72-
Apr 10, 202521.4021.4021.4021.4021.40-
Apr 9, 202519.7019.7019.7019.7019.70-
Apr 8, 202519.3919.3919.3919.3919.39-
Apr 7, 202518.4418.4418.4418.4418.44-
Apr 4, 202520.2820.2820.2820.2820.28-
Apr 3, 202520.1420.1420.1420.1420.14-
Apr 2, 202520.6020.6020.6020.6020.60-
Apr 1, 202520.5220.5220.5220.5220.52-
Mar 31, 202520.6220.6220.6220.6220.62-
Mar 28, 202520.9820.9820.9820.9820.98-
Mar 27, 202521.0421.0421.0421.0421.04-
Mar 26, 202521.4021.4021.4021.4021.40-
Mar 25, 202521.4621.4621.4621.4621.46-
Mar 24, 202521.7621.7621.7621.7621.76-
Mar 21, 202522.0822.0822.0822.0822.08-
Mar 20, 202522.2822.2822.2822.2822.28-
Mar 19, 202522.3422.3422.3422.3422.34-
Mar 18, 202521.9821.9821.9821.9821.98-
Mar 17, 202521.9621.9621.9621.9621.96-
Mar 14, 202521.5421.5421.5421.5421.54-
Mar 13, 202521.8421.8421.8421.8421.84-
Mar 12, 202521.8221.8221.8221.8221.82-
Mar 11, 202522.0622.0622.0622.0622.06-
Mar 10, 202522.2422.2422.2422.2422.24-
Mar 7, 202521.7221.7221.7221.7221.72-
Mar 6, 202521.2821.2821.2821.2821.28-
Mar 5, 202519.7619.7619.7619.7619.76-
Mar 4, 202519.8119.8119.8119.8119.81-
Mar 3, 202519.7819.7819.7819.7819.78-
Feb 28, 202519.3519.3519.3519.3519.35-
Feb 27, 202519.3419.3419.3419.3419.34-
Feb 26, 202519.3219.3219.3219.3219.32-
Feb 25, 202519.0819.0819.0819.0819.08-
Feb 24, 202519.1119.1119.1119.1119.11-
Feb 21, 202519.0019.0019.0019.0019.00-
Feb 20, 202518.9418.9418.9418.9418.94-
Feb 19, 202519.3819.3819.3819.3819.38-
Feb 18, 202519.3719.3719.3719.3719.37-
Feb 17, 202519.6219.6219.6219.6219.62-
Feb 14, 202519.2719.2719.2719.2719.27-
Feb 13, 202518.9218.9218.9218.9218.92-
Feb 12, 202518.9518.9518.9518.9518.95-
Feb 11, 202519.0219.0219.0219.0219.02-
Feb 10, 202519.2119.2119.2119.2119.21-
Feb 7, 202519.3119.3119.3119.3119.31-
Feb 6, 202519.0119.0119.0119.0119.01-
Feb 5, 202519.0719.0719.0719.0719.07-
Feb 4, 202519.2919.2919.2919.2919.29-
Feb 3, 202519.1919.1919.1919.1919.19-
Jan 31, 202520.2220.2220.2220.2220.22-
Jan 30, 202519.9419.9419.9419.9419.94-
Jan 29, 202519.9019.9019.9019.9019.90-
Jan 28, 202519.4019.4019.4019.4019.40-
Jan 27, 202519.3019.3019.3019.3019.30-
Jan 24, 202519.6219.6219.6219.6219.62-
Jan 23, 202519.5619.5619.5619.5619.56-
Jan 22, 202519.6519.6519.6519.6519.65-
Jan 21, 202519.4919.4919.4919.4919.49-
Jan 20, 202519.4619.4619.4619.4619.46-
Jan 17, 202519.2719.2719.2719.2719.27-
Jan 16, 202519.4019.4019.4019.4019.40-
Jan 15, 202519.1419.1419.1419.1419.14-
Jan 14, 202518.9018.9018.9018.9018.90-
Jan 13, 202518.9518.9518.9518.9518.95-
Jan 10, 202519.4819.4819.4819.4819.48-
Jan 9, 202519.5719.5719.5719.5719.57-
Jan 8, 202519.0119.0119.0119.0119.01-
Jan 7, 202518.4118.4118.4118.4118.41-
Jan 6, 202518.4818.4818.4818.4818.48-
Jan 3, 202518.7218.7218.7218.7218.72-
Jan 2, 202518.9618.9618.9618.9618.96-
Dec 30, 202418.7218.7218.7218.7218.72-
Dec 27, 202418.5918.5918.5918.5918.59-
Dec 23, 202418.5318.5318.5318.5318.53-
Dec 20, 202418.3518.3518.3518.3518.35-
Dec 19, 202418.5518.5518.5518.5518.55-
Dec 18, 202418.7218.7218.7218.7218.72-
Dec 17, 202418.8318.8318.8318.8318.83-
Dec 16, 202419.2019.2019.2019.2019.20-
Dec 13, 202418.9118.9118.9118.9118.91-
Dec 12, 202419.0719.0719.0719.0719.07-
Dec 11, 202419.2219.2219.2219.2219.22-
Dec 10, 202419.0619.0619.0619.0619.06-
Dec 9, 202419.0419.0419.0419.0419.04-
Dec 6, 202418.7118.7118.7118.7118.71-
Dec 5, 202419.0019.0019.0019.0019.00-
Dec 4, 202418.7518.7518.7518.7518.75-
Dec 3, 202419.2019.2019.2019.2019.20-
Dec 2, 202419.0319.0319.0319.0319.03-
Nov 29, 202419.2519.2519.2519.2519.25-
Nov 28, 202419.2219.2219.2219.2219.22-
Nov 27, 202419.2319.2319.2319.2319.23-
Nov 26, 202419.5519.5519.5519.5519.55-
Nov 25, 202419.9819.9819.9819.9819.98-
Nov 22, 202419.8719.8719.8719.8719.87-
Nov 21, 202419.5719.5719.5719.5719.57-
Nov 20, 202419.8219.8219.8219.8219.82-
Nov 19, 202420.4420.4420.4420.4420.44-
Nov 18, 202420.7420.7420.7420.7420.74-
Nov 15, 202420.7620.7620.7620.7620.76-
Nov 14, 202420.7820.7820.7820.7820.78-
Nov 13, 202420.8220.8220.8220.8220.82-
Nov 12, 202421.3221.3221.3221.3221.32-
Nov 11, 202422.1822.1822.1822.1822.18-
Nov 8, 202421.9421.9421.9421.9421.94-
Nov 7, 202421.5621.5621.5621.5621.56-
Nov 6, 202421.6421.6421.6421.6421.64-
Nov 5, 202421.4421.4421.4421.4421.44-
Nov 4, 202421.1221.1221.1221.1221.12-
Nov 1, 202420.7020.7020.7020.7020.70-
Oct 31, 202419.7519.7519.7519.7519.75-
Oct 30, 202420.2020.2020.2020.2020.20-
Oct 29, 202420.6820.6820.6820.6820.68-
Oct 28, 202420.3820.3820.3820.3820.38-
Oct 25, 202420.3820.3820.3820.3820.38-
Oct 24, 202420.6420.6420.6420.6420.64-
Oct 23, 202420.8020.8020.8020.8020.80-
Oct 22, 202421.0421.0421.0421.0421.04-
Oct 21, 202421.3421.3421.3421.3421.34-
Oct 18, 202420.9820.9820.9820.9820.98-
Oct 17, 202420.9820.9820.9820.9820.98-
Oct 16, 202420.7220.7220.7220.7220.72-
Oct 15, 202420.7020.7020.7020.7020.70-
Oct 14, 202420.5220.5220.5220.5220.52-
Oct 11, 202420.5220.5220.5220.5220.52-
Oct 10, 202420.6620.6620.6620.6620.66-
Oct 9, 202420.2220.2220.2220.2220.22-
Oct 8, 202419.8619.8619.8619.8619.86-
Oct 7, 202420.4220.4220.4220.4220.42-
Oct 4, 202418.5418.5418.5418.5418.54-
Oct 3, 202418.2418.2418.2418.2418.24-
Oct 2, 202418.6018.6018.6018.6018.60-
Oct 1, 202418.6818.6818.6818.6818.68-
Sep 30, 202419.2519.2519.2519.2519.25-
Sep 27, 202419.6319.6319.6319.6319.63-
Sep 26, 202419.5919.5919.5919.5919.59-
Sep 25, 202419.1319.1319.1319.1319.13-
Sep 24, 202419.1819.1819.1819.1819.18-
Sep 23, 202419.4219.4219.4219.4219.42-
Sep 20, 202419.1619.1619.1619.1619.16-
Sep 19, 202419.2319.2319.2319.2319.23-
Sep 18, 202419.1819.1819.1819.1819.18-
Sep 17, 202419.1819.1819.1819.1819.18-
Sep 16, 202418.9718.9718.9718.9718.97-
Sep 13, 202418.6418.6418.6418.6418.64-
Sep 12, 202418.5618.5618.5618.5618.56-
Sep 11, 202418.1518.1518.1518.1518.15-
Sep 10, 202418.5118.5118.5118.5118.51-
Sep 9, 202419.7019.7019.7019.7019.70-
Sep 6, 202423.0223.0223.0223.0223.02-
Sep 5, 202422.6822.6822.6822.6822.68-
Sep 4, 202422.3222.3222.3222.3222.32-
Sep 3, 202422.3822.3822.3822.3822.38-
Sep 2, 202422.3222.3222.3222.3222.32-
Aug 30, 202421.9821.9821.9821.9821.98-
Aug 29, 202421.6221.6221.6221.6221.62-
Aug 28, 202421.6821.6821.6821.6821.68-
Aug 27, 202421.5621.5621.5621.5621.56-
Aug 26, 202421.7221.7221.7221.7221.72-
Aug 23, 202421.4621.4621.4621.4621.46-
Aug 22, 202421.5621.5621.5621.5621.56-
Aug 21, 202421.6421.6421.6421.6421.64-
Aug 20, 202421.6821.6821.6821.6821.68-
Aug 19, 202421.4621.4621.4621.4621.46-
Aug 16, 202421.3221.3221.3221.3221.32-
Aug 15, 202421.3421.3421.3421.3421.34-
Aug 14, 202421.0821.0821.0821.0821.08-
Aug 13, 202421.1221.1221.1221.1221.12-
Aug 12, 202420.9820.9820.9820.9820.98-
Aug 9, 202420.4220.4220.4220.4220.42-
Aug 8, 202420.6420.6420.6420.6420.64-
Aug 7, 202420.7620.7620.7620.7620.76-
Aug 6, 202420.2820.2820.2820.2820.28-
Aug 5, 202419.8419.8419.8419.8419.84-
Aug 2, 202420.4820.4820.4820.4820.48-
Aug 1, 202421.3221.3221.3221.3221.32-
Jul 31, 202421.6021.6021.6021.6021.60-
Jul 30, 202421.2621.2621.2621.2621.26-
Jul 29, 202421.4021.4021.4021.4021.40-
Jul 26, 202420.6820.6820.6820.6820.68-
Jul 25, 202420.4220.4220.4220.4220.42-
Jul 24, 202420.1220.1220.1220.1220.12-
Jul 23, 202420.5220.5220.5220.5220.52-
Jul 22, 202420.5620.5620.5620.5620.56-
Jul 19, 202420.6620.6620.6620.6620.66-
Jul 18, 202420.4420.4420.4420.4420.44-
Jul 17, 202420.5620.5620.5620.5620.56-
Jul 16, 202420.5420.5420.5420.5420.54-
Jul 15, 202420.7820.7820.7820.7820.78-
Jul 12, 202420.7220.7220.7220.7220.72-
Jul 11, 202420.4020.4020.4020.4020.40-
Jul 10, 202420.3820.3820.3820.3820.38-
Jul 9, 202420.5620.5620.5620.5620.56-
Jul 8, 202420.7620.7620.7620.7620.76-
Jul 5, 202420.8420.8420.8420.8420.84-
Jul 4, 202420.3420.3420.3420.3420.34-
Jul 3, 202420.3020.3020.3020.3020.30-
Jul 2, 202420.5020.5020.5020.5020.50-
Jul 1, 202420.4220.4220.4220.4220.42-
Jun 28, 202420.3420.3420.3420.3420.34-
Jun 27, 202420.2220.2220.2220.2220.22-
Jun 26, 202420.9820.9820.9820.9820.98-
Jun 25, 202421.3421.3421.3421.3421.34-
Jun 24, 202420.8020.8020.8020.8020.80-
Jun 21, 202421.1821.1821.1821.1821.18-
Jun 20, 202420.8820.8820.8820.8820.88-
Jun 19, 202420.9620.9620.9620.9620.96-
Jun 18, 202420.7420.7420.7420.7420.74-
Jun 17, 202420.6620.6620.6620.6620.66-
Jun 14, 202422.0222.0222.0222.0222.02-
Jun 13, 202422.2622.2622.2622.2622.26-
Jun 12, 202421.7821.7821.7821.7821.78-
Jun 11, 202422.3222.3222.3222.3222.32-
Jun 10, 202422.6422.6422.6422.6422.64-
Jun 7, 202423.3223.3223.3223.3223.32-
Jun 6, 202423.2423.2423.2423.2423.24-
Jun 5, 202423.1223.1223.1223.1223.12-
Jun 4, 202423.1023.1023.1023.1023.10-
Jun 3, 202423.4023.4023.4023.4023.40-
May 31, 202422.9822.9822.9822.9822.98-
May 30, 202422.5222.5222.5222.5222.52-
May 29, 202422.7022.7022.7022.7022.70-
May 28, 202422.6622.6622.6622.6622.66-
May 27, 2024 0.43 Dividend
May 27, 202422.7422.7422.7422.7422.74-
May 24, 202423.2423.2423.2423.2422.81-
May 23, 202423.1023.1023.1023.1022.67-
May 22, 202423.1223.1223.1223.1222.69-
May 21, 202422.8622.8622.8622.8622.44-
May 20, 202422.7822.7822.7822.7822.36-
May 17, 202422.3222.3222.3222.3221.91-
May 16, 202422.4022.4022.4022.4021.99-
May 15, 202422.4022.4022.4022.4021.99-
May 14, 202422.3422.3422.3422.3421.93-
May 13, 202422.2422.2422.2422.2421.83-
May 10, 202422.1222.1222.1222.1221.71-
May 9, 202422.2422.2422.2422.2421.83-
May 8, 202422.4422.4422.4422.4422.02-
May 7, 202421.7821.7821.7821.7821.38-
May 6, 202421.4621.4621.4621.4621.06-
May 3, 202421.1021.1021.1021.1020.71-
May 2, 202421.0221.0221.0221.0220.63-
Apr 30, 202421.2221.2221.2221.2220.83-