Munich - Delayed Quote EUR

Elis SA (7EL.MU)

Compare
18.49 -0.22 (-1.18%)
At close: December 20 at 8:11:06 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 18.49 18.49 18.49 18.49 18.49 -
Dec 19, 2024 18.71 18.71 18.71 18.71 18.71 -
Dec 18, 2024 18.87 18.87 18.87 18.87 18.87 -
Dec 17, 2024 18.98 18.98 18.98 18.98 18.98 -
Dec 16, 2024 19.20 19.20 19.20 19.20 19.20 -
Dec 13, 2024 19.06 19.06 19.06 19.06 19.06 -
Dec 12, 2024 19.22 19.22 19.22 19.22 19.22 -
Dec 11, 2024 19.23 19.23 19.23 19.23 19.23 -
Dec 10, 2024 19.06 19.06 19.06 19.06 19.06 -
Dec 9, 2024 19.04 19.04 19.04 19.04 19.04 -
Dec 6, 2024 18.86 18.86 18.86 18.86 18.86 -
Dec 5, 2024 19.00 19.00 19.00 19.00 19.00 -
Dec 4, 2024 18.89 18.89 18.89 18.89 18.89 -
Dec 3, 2024 19.20 19.20 19.20 19.20 19.20 -
Dec 2, 2024 19.18 19.18 19.18 19.18 19.18 -
Nov 29, 2024 19.37 19.37 19.37 19.37 19.37 -
Nov 28, 2024 19.37 19.37 19.37 19.37 19.37 -
Nov 27, 2024 19.37 19.37 19.37 19.37 19.37 -
Nov 26, 2024 19.69 19.69 19.69 19.69 19.69 -
Nov 25, 2024 19.98 19.98 19.98 19.98 19.98 -
Nov 22, 2024 19.85 19.85 19.85 19.85 19.85 -
Nov 21, 2024 19.79 19.79 19.79 19.79 19.79 -
Nov 20, 2024 19.97 19.97 19.97 19.97 19.97 -
Nov 19, 2024 20.58 20.58 20.58 20.58 20.58 -
Nov 18, 2024 20.86 20.86 20.86 20.86 20.86 -
Nov 15, 2024 20.90 20.90 20.90 20.90 20.90 -
Nov 14, 2024 20.92 20.92 20.92 20.92 20.92 -
Nov 13, 2024 20.96 20.96 20.96 20.96 20.96 -
Nov 12, 2024 21.48 21.48 21.48 21.48 21.48 -
Nov 11, 2024 22.18 22.18 22.18 22.18 22.18 -
Nov 8, 2024 22.00 22.00 21.90 21.90 21.90 30
Nov 7, 2024 21.54 21.54 21.54 21.54 21.54 -
Nov 6, 2024 21.52 21.52 21.52 21.52 21.52 -
Nov 5, 2024 21.44 21.44 21.44 21.44 21.44 -
Nov 4, 2024 21.12 21.12 21.12 21.12 21.12 -
Nov 1, 2024 20.70 20.70 20.70 20.70 20.70 -
Oct 31, 2024 19.90 19.90 19.90 19.90 19.90 -
Oct 30, 2024 20.36 20.36 20.36 20.36 20.36 -
Oct 29, 2024 20.68 20.68 20.68 20.68 20.68 -
Oct 28, 2024 20.52 20.52 20.52 20.52 20.52 -
Oct 25, 2024 20.52 20.52 20.52 20.52 20.52 -
Oct 24, 2024 20.78 20.78 20.78 20.78 20.78 -
Oct 23, 2024 20.94 20.94 20.94 20.94 20.94 -
Oct 22, 2024 21.18 21.18 21.18 21.18 21.18 -
Oct 21, 2024 21.34 21.34 21.34 21.34 21.34 -
Oct 18, 2024 20.98 20.98 20.98 20.98 20.98 -
Oct 17, 2024 20.98 20.98 20.98 20.98 20.98 -
Oct 16, 2024 20.72 20.72 20.72 20.72 20.72 -
Oct 15, 2024 20.70 20.70 20.70 20.70 20.70 -
Oct 14, 2024 20.66 20.66 20.66 20.66 20.66 -
Oct 11, 2024 20.66 20.66 20.66 20.66 20.66 -
Oct 10, 2024 20.66 20.66 20.66 20.66 20.66 -
Oct 9, 2024 20.24 20.24 20.24 20.24 20.24 -
Oct 8, 2024 20.00 20.00 20.00 20.00 20.00 -
Oct 7, 2024 20.42 20.42 20.42 20.42 20.42 -
Oct 4, 2024 18.54 18.54 18.54 18.54 18.54 -
Oct 3, 2024 18.38 18.38 18.38 18.38 18.38 -
Oct 2, 2024 18.75 18.75 18.75 18.75 18.75 -
Oct 1, 2024 18.83 18.83 18.83 18.83 18.83 -
Sep 30, 2024 19.40 19.40 19.40 19.40 19.40 -
Sep 27, 2024 19.63 19.63 19.63 19.63 19.63 -
Sep 26, 2024 19.59 19.59 19.59 19.59 19.59 -
Sep 25, 2024 19.28 19.28 19.28 19.28 19.28 -
Sep 24, 2024 19.34 19.34 19.34 19.34 19.34 -
Sep 23, 2024 19.41 19.41 19.41 19.41 19.41 -
Sep 20, 2024 19.30 19.30 19.30 19.30 19.30 -
Sep 19, 2024 19.30 19.30 19.30 19.30 19.30 -
Sep 18, 2024 19.30 19.30 19.30 19.30 19.30 -
Sep 17, 2024 19.18 19.30 19.18 19.30 19.30 52
Sep 16, 2024 18.89 18.89 18.89 18.89 18.89 -
Sep 13, 2024 18.64 18.64 18.64 18.64 18.64 -
Sep 12, 2024 18.56 18.56 18.56 18.56 18.56 -
Sep 11, 2024 18.33 18.33 18.33 18.33 18.33 -
Sep 10, 2024 18.66 18.66 18.66 18.66 18.66 -
Sep 9, 2024 19.85 19.85 19.85 19.85 19.85 -
Sep 6, 2024 23.02 23.02 23.02 23.02 23.02 -
Sep 5, 2024 22.68 22.68 22.68 22.68 22.68 -
Sep 4, 2024 22.38 22.38 22.38 22.38 22.38 -
Sep 3, 2024 22.38 22.38 22.38 22.38 22.38 -
Sep 2, 2024 22.32 22.32 22.32 22.32 22.32 -
Aug 30, 2024 21.98 21.98 21.98 21.98 21.98 -
Aug 29, 2024 21.70 21.70 21.70 21.70 21.70 -
Aug 28, 2024 21.70 21.70 21.70 21.70 21.70 -
Aug 27, 2024 21.70 21.70 21.70 21.70 21.70 -
Aug 26, 2024 21.72 21.72 21.72 21.72 21.72 -
Aug 23, 2024 21.60 21.60 21.60 21.60 21.60 -
Aug 22, 2024 21.68 21.68 21.68 21.68 21.68 -
Aug 21, 2024 21.68 21.68 21.68 21.68 21.68 -
Aug 20, 2024 21.68 21.68 21.68 21.68 21.68 -
Aug 19, 2024 21.46 21.46 21.46 21.46 21.46 -
Aug 16, 2024 21.34 21.34 21.34 21.34 21.34 -
Aug 15, 2024 21.34 21.34 21.34 21.34 21.34 -
Aug 14, 2024 21.12 21.12 21.12 21.12 21.12 -
Aug 13, 2024 21.12 21.12 21.12 21.12 21.12 -
Aug 12, 2024 20.98 20.98 20.98 20.98 20.98 -
Aug 9, 2024 20.56 20.56 20.56 20.56 20.56 -
Aug 8, 2024 20.76 20.76 20.76 20.76 20.76 -
Aug 7, 2024 20.76 20.76 20.76 20.76 20.76 -
Aug 6, 2024 20.36 20.36 20.36 20.36 20.36 -
Aug 5, 2024 20.06 20.06 20.06 20.06 20.06 -
Aug 2, 2024 20.62 20.62 20.62 20.62 20.62 -
Aug 1, 2024 21.46 21.46 21.46 21.46 21.46 -
Jul 31, 2024 21.60 21.60 21.60 21.60 21.60 -
Jul 30, 2024 21.40 21.40 21.40 21.40 21.40 -
Jul 29, 2024 21.40 21.40 21.40 21.40 21.40 -
Jul 26, 2024 20.68 20.68 20.68 20.68 20.68 -
Jul 25, 2024 20.42 20.42 20.42 20.42 20.42 -
Jul 24, 2024 20.26 20.26 20.26 20.26 20.26 -
Jul 23, 2024 20.66 20.66 20.66 20.66 20.66 -
Jul 22, 2024 20.66 20.66 20.66 20.66 20.66 -
Jul 19, 2024 20.66 20.66 20.66 20.66 20.66 -
Jul 18, 2024 20.58 20.58 20.58 20.58 20.58 -
Jul 17, 2024 20.68 20.68 20.68 20.68 20.68 -
Jul 16, 2024 20.68 20.68 20.68 20.68 20.68 -
Jul 15, 2024 20.78 20.78 20.78 20.78 20.78 -
Jul 12, 2024 20.72 20.72 20.72 20.72 20.72 -
Jul 11, 2024 20.52 20.52 20.52 20.52 20.52 -
Jul 10, 2024 20.52 20.52 20.52 20.52 20.52 -
Jul 9, 2024 20.70 20.70 20.70 20.70 20.70 -
Jul 8, 2024 20.84 20.84 20.84 20.84 20.84 -
Jul 5, 2024 20.84 20.84 20.84 20.84 20.84 -
Jul 4, 2024 20.44 20.44 20.44 20.44 20.44 -
Jul 3, 2024 20.44 20.44 20.44 20.44 20.44 -
Jul 2, 2024 20.50 20.50 20.50 20.50 20.50 -
Jul 1, 2024 20.42 20.42 20.42 20.42 20.42 -
Jun 28, 2024 20.36 20.36 20.36 20.36 20.36 -
Jun 27, 2024 20.36 20.36 20.36 20.36 20.36 -
Jun 26, 2024 21.12 21.12 21.12 21.12 21.12 -
Jun 25, 2024 21.34 21.34 21.34 21.34 21.34 -
Jun 24, 2024 20.94 20.94 20.94 20.94 20.94 -
Jun 21, 2024 21.18 21.18 21.18 21.18 21.18 -
Jun 20, 2024 20.96 20.96 20.96 20.96 20.96 -
Jun 19, 2024 20.96 20.96 20.96 20.96 20.96 -
Jun 18, 2024 20.80 20.80 20.80 20.80 20.80 -
Jun 17, 2024 20.80 20.80 20.80 20.80 20.80 -
Jun 14, 2024 22.16 22.16 22.16 22.16 22.16 -
Jun 13, 2024 22.26 22.26 22.26 22.26 22.26 -
Jun 12, 2024 21.92 21.92 21.92 21.92 21.92 -
Jun 11, 2024 22.46 22.46 22.46 22.46 22.46 -
Jun 10, 2024 22.78 22.78 22.78 22.78 22.78 -
Jun 7, 2024 23.32 23.32 23.32 23.32 23.32 -
Jun 6, 2024 23.24 23.24 23.24 23.24 23.24 -
Jun 5, 2024 23.24 23.24 23.24 23.24 23.24 -
Jun 4, 2024 23.24 23.24 23.24 23.24 23.24 -
Jun 3, 2024 23.40 23.40 23.40 23.40 23.40 -
May 31, 2024 22.98 22.98 22.98 22.98 22.98 -
May 30, 2024 22.66 22.66 22.66 22.66 22.66 -
May 29, 2024 22.80 22.80 22.80 22.80 22.80 -
May 28, 2024 22.80 22.80 22.80 22.80 22.80 -
May 27, 2024 0.43 Dividend
May 27, 2024 22.88 22.88 22.88 22.88 22.88 -
May 24, 2024 23.24 23.24 23.04 23.04 22.61 143
May 23, 2024 23.12 23.12 23.12 23.12 22.69 -
May 22, 2024 23.12 23.12 23.12 23.12 22.69 -
May 21, 2024 22.86 22.86 22.86 22.86 22.43 -
May 20, 2024 22.78 22.78 22.78 22.78 22.35 -
May 17, 2024 22.40 22.40 22.40 22.40 21.98 -
May 16, 2024 22.40 22.40 22.40 22.40 21.98 -
May 15, 2024 22.40 22.40 22.40 22.40 21.98 -
May 14, 2024 22.34 22.34 22.34 22.34 21.92 -
May 13, 2024 22.26 22.26 22.26 22.26 21.84 -
May 10, 2024 22.26 22.26 22.26 22.26 21.84 -
May 9, 2024 22.38 22.38 22.38 22.38 21.96 -
May 8, 2024 22.44 22.44 22.44 22.44 22.02 -
May 7, 2024 21.78 21.78 21.78 21.78 21.37 -
May 6, 2024 21.46 21.46 21.46 21.46 21.06 -
May 3, 2024 21.16 21.16 21.16 21.16 20.77 -
May 2, 2024 21.16 21.16 21.16 21.16 20.77 -
Apr 30, 2024 21.36 21.36 21.36 21.36 20.96 -
Apr 29, 2024 21.58 21.58 21.58 21.58 21.18 -
Apr 26, 2024 21.58 21.58 21.58 21.58 21.18 -
Apr 25, 2024 21.46 21.46 21.46 21.46 21.06 -
Apr 24, 2024 21.52 21.52 21.52 21.52 21.12 -
Apr 23, 2024 21.46 21.46 21.46 21.46 21.06 -
Apr 22, 2024 21.04 21.04 21.04 21.04 20.65 -
Apr 19, 2024 20.92 20.92 20.92 20.92 20.53 -
Apr 18, 2024 20.54 20.54 20.54 20.54 20.16 -
Apr 17, 2024 20.08 20.08 20.08 20.08 19.71 -
Apr 16, 2024 20.08 20.08 20.08 20.08 19.71 -
Apr 15, 2024 20.22 20.22 20.22 20.22 19.84 -
Apr 12, 2024 20.70 20.70 20.70 20.70 20.31 -
Apr 11, 2024 20.80 20.80 20.80 20.80 20.41 -
Apr 10, 2024 20.96 20.96 20.96 20.96 20.57 -
Apr 9, 2024 21.14 21.14 21.14 21.14 20.75 -
Apr 8, 2024 21.06 21.06 21.06 21.06 20.67 -
Apr 5, 2024 21.14 21.14 21.14 21.14 20.75 -
Apr 4, 2024 21.48 21.48 21.48 21.48 21.08 -
Apr 3, 2024 21.10 21.10 21.10 21.10 20.71 -
Apr 2, 2024 20.98 20.98 20.98 20.98 20.59 -
Mar 28, 2024 20.56 20.56 20.56 20.56 20.18 -
Mar 27, 2024 20.38 20.38 20.38 20.38 20.00 -
Mar 26, 2024 20.18 20.18 20.18 20.18 19.80 -
Mar 25, 2024 19.76 19.76 19.76 19.76 19.39 -
Mar 22, 2024 19.76 19.76 19.76 19.76 19.39 -
Mar 21, 2024 19.76 19.76 19.76 19.76 19.39 -
Mar 20, 2024 19.94 19.94 19.94 19.94 19.57 -
Mar 19, 2024 19.94 19.94 19.94 19.94 19.57 -
Mar 18, 2024 20.30 20.30 20.30 20.30 19.92 -
Mar 15, 2024 20.30 20.30 20.30 20.30 19.92 -
Mar 14, 2024 20.34 20.34 20.34 20.34 19.96 -
Mar 13, 2024 20.34 20.34 20.34 20.34 19.96 -
Mar 12, 2024 20.34 20.34 20.34 20.34 19.96 -
Mar 11, 2024 20.46 20.46 20.46 20.46 20.08 -
Mar 8, 2024 20.80 20.80 20.80 20.80 20.41 -
Mar 7, 2024 21.26 21.26 21.26 21.26 20.86 -
Mar 6, 2024 20.96 20.96 20.96 20.96 20.57 -
Mar 5, 2024 21.14 21.14 21.14 21.14 20.75 -
Mar 4, 2024 21.12 21.12 21.12 21.12 20.73 -
Mar 1, 2024 21.12 21.12 21.12 21.12 20.73 -
Feb 29, 2024 21.02 21.02 21.02 21.02 20.63 -
Feb 28, 2024 21.20 21.20 21.20 21.20 20.80 -
Feb 27, 2024 21.24 21.24 21.24 21.24 20.84 -
Feb 26, 2024 21.34 21.34 21.34 21.34 20.94 -
Feb 23, 2024 21.32 21.32 21.32 21.32 20.92 -
Feb 22, 2024 21.32 21.32 21.32 21.32 20.92 -
Feb 21, 2024 20.88 20.88 20.88 20.88 20.49 -
Feb 20, 2024 20.88 20.88 20.88 20.88 20.49 -
Feb 19, 2024 20.88 20.88 20.88 20.88 20.49 -
Feb 16, 2024 21.00 21.00 21.00 21.00 20.61 -
Feb 15, 2024 20.78 20.78 20.78 20.78 20.39 -
Feb 14, 2024 20.74 20.74 20.74 20.74 20.35 -
Feb 13, 2024 21.02 21.02 21.02 21.02 20.63 -
Feb 12, 2024 21.22 21.22 21.22 21.22 20.82 -
Feb 9, 2024 20.64 20.64 20.64 20.64 20.25 -
Feb 8, 2024 20.40 20.40 20.40 20.40 20.02 -
Feb 7, 2024 20.34 20.34 20.34 20.34 19.96 -
Feb 6, 2024 20.26 20.26 20.26 20.26 19.88 -
Feb 5, 2024 20.50 20.50 20.50 20.50 20.12 -
Feb 2, 2024 20.50 20.50 20.50 20.50 20.12 -
Feb 1, 2024 20.46 20.46 20.46 20.46 20.08 -
Jan 31, 2024 20.46 20.46 20.46 20.46 20.08 -
Jan 30, 2024 20.30 20.30 20.30 20.30 19.92 -
Jan 29, 2024 20.34 20.34 20.34 20.34 19.96 -
Jan 26, 2024 20.12 20.12 20.12 20.12 19.74 -
Jan 25, 2024 20.14 20.14 20.14 20.14 19.76 -
Jan 24, 2024 19.75 19.75 19.75 19.75 19.38 -
Jan 23, 2024 19.60 19.60 19.60 19.60 19.23 -
Jan 22, 2024 19.51 19.51 19.51 19.51 19.15 -
Jan 19, 2024 19.46 19.46 19.46 19.46 19.10 -
Jan 18, 2024 19.45 19.45 19.45 19.45 19.09 -
Jan 17, 2024 19.45 19.45 19.45 19.45 19.09 -
Jan 16, 2024 19.54 19.54 19.54 19.54 19.18 -
Jan 15, 2024 18.97 18.97 18.97 18.97 18.62 -
Jan 12, 2024 18.97 18.97 18.97 18.97 18.62 -
Jan 11, 2024 18.68 18.68 18.68 18.68 18.33 -
Jan 10, 2024 18.68 18.68 18.68 18.68 18.33 -
Jan 9, 2024 18.70 18.70 18.70 18.70 18.35 -
Jan 8, 2024 18.56 18.56 18.56 18.56 18.21 -
Jan 5, 2024 18.56 18.56 18.56 18.56 18.21 -
Jan 4, 2024 18.61 18.61 18.61 18.61 18.26 -
Jan 3, 2024 18.77 18.77 18.77 18.77 18.42 -
Jan 2, 2024 18.89 18.89 18.89 18.89 18.54 -
Dec 29, 2023 18.89 18.89 18.85 18.89 18.54 -
Dec 28, 2023 18.94 18.94 18.94 18.94 18.59 -
Dec 27, 2023 18.94 18.94 18.94 18.94 18.59 -
Dec 22, 2023 18.92 18.92 18.92 18.92 18.57 -
Dec 21, 2023 18.88 18.88 18.88 18.88 18.53 -
Dec 20, 2023 18.83 18.83 18.83 18.83 18.48 -