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

Munich - Delayed Quote EUR

Elis SA (7EL.MU)

22.34
+0.06
+(0.27%)
As of 8:04:27 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202522.3422.3422.3422.3422.34-
Apr 29, 202522.2822.2822.2822.2822.28-
Apr 28, 202522.2822.2822.2822.2822.28-
Apr 25, 202522.1222.1222.1222.1222.12-
Apr 24, 202522.0422.0422.0422.0422.04-
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, 202521.0021.0021.0021.0021.00-
Apr 14, 202521.0021.0021.0021.0021.00-
Apr 11, 202520.8620.8620.8620.8620.86-
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, 202518.4918.4918.4918.4918.49-
Apr 4, 202520.3020.3020.3020.3020.30-
Apr 3, 202520.3020.3020.3020.3020.30-
Apr 2, 202520.6620.6620.6620.6620.66-
Apr 1, 202520.6620.6620.6620.6620.66-
Mar 31, 202520.7620.7620.7620.7620.76-
Mar 28, 202521.1221.1221.1221.1221.12-
Mar 27, 202521.1821.1821.1821.1821.18-
Mar 26, 202521.5421.5421.5421.5421.54-
Mar 25, 202521.6021.6021.6021.6021.60-
Mar 24, 202521.9021.9021.9021.9021.90-
Mar 21, 202522.2422.2422.2422.2422.24-
Mar 20, 202522.3422.3422.3422.3422.34-
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, 202521.6821.6821.6821.6821.68-
Mar 13, 202521.9621.9621.9621.9621.96-
Mar 12, 202521.9621.9621.9621.9621.96-
Mar 11, 202522.1822.2022.1822.2022.20-
Mar 10, 202522.3622.3622.3622.3622.36-
Mar 7, 202521.8021.8021.8021.8021.80-
Mar 6, 202520.2420.2420.2420.2420.24-
Mar 5, 202519.7819.7819.7819.7819.78-
Mar 4, 202519.7819.7819.7819.7819.78-
Mar 3, 202519.7819.7819.7819.7819.78-
Feb 28, 202519.3619.3619.3619.3619.36-
Feb 27, 202519.3419.3419.3419.3419.34-
Feb 26, 202519.3219.3219.3219.3219.32-
Feb 25, 202519.1219.1219.1219.1219.12-
Feb 24, 202519.1219.1219.1219.1219.12-
Feb 21, 202519.1019.1019.1019.1019.10-
Feb 20, 202519.1019.1019.1019.1019.10-
Feb 19, 202519.5319.5319.5319.5319.53-
Feb 18, 202519.5319.5319.5319.5319.53-
Feb 17, 202519.6219.6219.6219.6219.62-
Feb 14, 202519.2819.2819.2819.2819.28-
Feb 13, 202519.0319.0319.0319.0319.03-
Feb 12, 202519.1019.1019.1019.1019.10-
Feb 11, 202519.1819.1819.1819.1819.18-
Feb 10, 202519.3119.3119.3119.3119.31-
Feb 7, 202519.3119.3119.3119.3119.31-
Feb 6, 202519.0619.0619.0619.0619.06-
Feb 5, 202519.2219.2219.2219.2219.22-
Feb 4, 202519.4119.4119.4119.4119.41-
Feb 3, 202519.4119.4119.4119.4119.41-
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, 202519.4519.4519.4519.4519.45-
Jan 27, 202519.4519.4519.4519.4519.45-
Jan 24, 202519.6619.6619.6619.6619.66-
Jan 23, 202519.6619.6619.6619.6619.66-
Jan 22, 202519.6619.6619.6619.6619.66-
Jan 21, 202519.4619.4619.4619.4619.46-
Jan 20, 202519.4619.4619.4619.4619.46-
Jan 17, 202519.4019.4019.4019.4019.40-
Jan 16, 202519.4019.4019.4019.4019.40-
Jan 15, 202519.1319.1319.1319.1319.13-
Jan 14, 202519.0519.0519.0519.0519.05-
Jan 13, 202519.1019.1019.1019.1019.10-
Jan 10, 202519.5719.5719.5719.5719.57-
Jan 9, 202519.5719.5719.5719.5719.57-
Jan 8, 202519.0119.0119.0119.0119.01-
Jan 7, 202518.5618.5618.5618.5618.56-
Jan 6, 202518.6018.6018.6018.6018.60-
Jan 3, 202518.8618.8618.8618.8618.86-
Jan 2, 202519.0219.0219.0219.0219.02-
Dec 30, 202418.8418.8418.8418.8418.84-
Dec 27, 202418.8418.8418.8418.8418.84-
Dec 23, 202418.5318.5318.5318.5318.53-
Dec 20, 202418.4918.4918.4918.4918.49-
Dec 19, 202418.7118.7118.7118.7118.71-
Dec 18, 202418.8718.8718.8718.8718.87-
Dec 17, 202418.9818.9818.9818.9818.98-
Dec 16, 202419.2019.2019.2019.2019.20-
Dec 13, 202419.0619.0619.0619.0619.06-
Dec 12, 202419.2219.2219.2219.2219.22-
Dec 11, 202419.2319.2319.2319.2319.23-
Dec 10, 202419.0619.0619.0619.0619.06-
Dec 9, 202419.0419.0419.0419.0419.04-
Dec 6, 202418.8618.8618.8618.8618.86-
Dec 5, 202419.0019.0019.0019.0019.00-
Dec 4, 202418.8918.8918.8918.8918.89-
Dec 3, 202419.2019.2019.2019.2019.20-
Dec 2, 202419.1819.1819.1819.1819.18-
Nov 29, 202419.3719.3719.3719.3719.37-
Nov 28, 202419.3719.3719.3719.3719.37-
Nov 27, 202419.3719.3719.3719.3719.37-
Nov 26, 202419.6919.6919.6919.6919.69-
Nov 25, 202419.9819.9819.9819.9819.98-
Nov 22, 202419.8519.8519.8519.8519.85-
Nov 21, 202419.7919.7919.7919.7919.79-
Nov 20, 202419.9719.9719.9719.9719.97-
Nov 19, 202420.5820.5820.5820.5820.58-
Nov 18, 202420.8620.8620.8620.8620.86-
Nov 15, 202420.9020.9020.9020.9020.90-
Nov 14, 202420.9220.9220.9220.9220.92-
Nov 13, 202420.9620.9620.9620.9620.96-
Nov 12, 202421.4821.4821.4821.4821.48-
Nov 11, 202422.1822.1822.1822.1822.18-
Nov 8, 202422.0022.0021.9021.9021.9030
Nov 7, 202421.5421.5421.5421.5421.54-
Nov 6, 202421.5221.5221.5221.5221.52-
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, 202419.9019.9019.9019.9019.90-
Oct 30, 202420.3620.3620.3620.3620.36-
Oct 29, 202420.6820.6820.6820.6820.68-
Oct 28, 202420.5220.5220.5220.5220.52-
Oct 25, 202420.5220.5220.5220.5220.52-
Oct 24, 202420.7820.7820.7820.7820.78-
Oct 23, 202420.9420.9420.9420.9420.94-
Oct 22, 202421.1821.1821.1821.1821.18-
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, 202420.6620.6620.6620.6620.66-
Oct 11, 202420.6620.6620.6620.6620.66-
Oct 10, 202420.6620.6620.6620.6620.66-
Oct 9, 202420.2420.2420.2420.2420.24-
Oct 8, 202420.0020.0020.0020.0020.00-
Oct 7, 202420.4220.4220.4220.4220.42-
Oct 4, 202418.5418.5418.5418.5418.54-
Oct 3, 202418.3818.3818.3818.3818.38-
Oct 2, 202418.7518.7518.7518.7518.75-
Oct 1, 202418.8318.8318.8318.8318.83-
Sep 30, 202419.4019.4019.4019.4019.40-
Sep 27, 202419.6319.6319.6319.6319.63-
Sep 26, 202419.5919.5919.5919.5919.59-
Sep 25, 202419.2819.2819.2819.2819.28-
Sep 24, 202419.3419.3419.3419.3419.34-
Sep 23, 202419.4119.4119.4119.4119.41-
Sep 20, 202419.3019.3019.3019.3019.30-
Sep 19, 202419.3019.3019.3019.3019.30-
Sep 18, 202419.3019.3019.3019.3019.30-
Sep 17, 202419.1819.3019.1819.3019.3052
Sep 16, 202418.8918.8918.8918.8918.89-
Sep 13, 202418.6418.6418.6418.6418.64-
Sep 12, 202418.5618.5618.5618.5618.56-
Sep 11, 202418.3318.3318.3318.3318.33-
Sep 10, 202418.6618.6618.6618.6618.66-
Sep 9, 202419.8519.8519.8519.8519.85-
Sep 6, 202423.0223.0223.0223.0223.02-
Sep 5, 202422.6822.6822.6822.6822.68-
Sep 4, 202422.3822.3822.3822.3822.38-
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, 202421.7021.7021.7021.7021.70-
Aug 28, 202421.7021.7021.7021.7021.70-
Aug 27, 202421.7021.7021.7021.7021.70-
Aug 26, 202421.7221.7221.7221.7221.72-
Aug 23, 202421.6021.6021.6021.6021.60-
Aug 22, 202421.6821.6821.6821.6821.68-
Aug 21, 202421.6821.6821.6821.6821.68-
Aug 20, 202421.6821.6821.6821.6821.68-
Aug 19, 202421.4621.4621.4621.4621.46-
Aug 16, 202421.3421.3421.3421.3421.34-
Aug 15, 202421.3421.3421.3421.3421.34-
Aug 14, 202421.1221.1221.1221.1221.12-
Aug 13, 202421.1221.1221.1221.1221.12-
Aug 12, 202420.9820.9820.9820.9820.98-
Aug 9, 202420.5620.5620.5620.5620.56-
Aug 8, 202420.7620.7620.7620.7620.76-
Aug 7, 202420.7620.7620.7620.7620.76-
Aug 6, 202420.3620.3620.3620.3620.36-
Aug 5, 202420.0620.0620.0620.0620.06-
Aug 2, 202420.6220.6220.6220.6220.62-
Aug 1, 202421.4621.4621.4621.4621.46-
Jul 31, 202421.6021.6021.6021.6021.60-
Jul 30, 202421.4021.4021.4021.4021.40-
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, 202420.2620.2620.2620.2620.26-
Jul 23, 202420.6620.6620.6620.6620.66-
Jul 22, 202420.6620.6620.6620.6620.66-
Jul 19, 202420.6620.6620.6620.6620.66-
Jul 18, 202420.5820.5820.5820.5820.58-
Jul 17, 202420.6820.6820.6820.6820.68-
Jul 16, 202420.6820.6820.6820.6820.68-
Jul 15, 202420.7820.7820.7820.7820.78-
Jul 12, 202420.7220.7220.7220.7220.72-
Jul 11, 202420.5220.5220.5220.5220.52-
Jul 10, 202420.5220.5220.5220.5220.52-
Jul 9, 202420.7020.7020.7020.7020.70-
Jul 8, 202420.8420.8420.8420.8420.84-
Jul 5, 202420.8420.8420.8420.8420.84-
Jul 4, 202420.4420.4420.4420.4420.44-
Jul 3, 202420.4420.4420.4420.4420.44-
Jul 2, 202420.5020.5020.5020.5020.50-
Jul 1, 202420.4220.4220.4220.4220.42-
Jun 28, 202420.3620.3620.3620.3620.36-
Jun 27, 202420.3620.3620.3620.3620.36-
Jun 26, 202421.1221.1221.1221.1221.12-
Jun 25, 202421.3421.3421.3421.3421.34-
Jun 24, 202420.9420.9420.9420.9420.94-
Jun 21, 202421.1821.1821.1821.1821.18-
Jun 20, 202420.9620.9620.9620.9620.96-
Jun 19, 202420.9620.9620.9620.9620.96-
Jun 18, 202420.8020.8020.8020.8020.80-
Jun 17, 202420.8020.8020.8020.8020.80-
Jun 14, 202422.1622.1622.1622.1622.16-
Jun 13, 202422.2622.2622.2622.2622.26-
Jun 12, 202421.9221.9221.9221.9221.92-
Jun 11, 202422.4622.4622.4622.4622.46-
Jun 10, 202422.7822.7822.7822.7822.78-
Jun 7, 202423.3223.3223.3223.3223.32-
Jun 6, 202423.2423.2423.2423.2423.24-
Jun 5, 202423.2423.2423.2423.2423.24-
Jun 4, 202423.2423.2423.2423.2423.24-
Jun 3, 202423.4023.4023.4023.4023.40-
May 31, 202422.9822.9822.9822.9822.98-
May 30, 202422.6622.6622.6622.6622.66-
May 29, 202422.8022.8022.8022.8022.80-
May 28, 202422.8022.8022.8022.8022.80-
May 27, 2024 0.43 Dividend
May 27, 202422.8822.8822.8822.8822.88-
May 24, 202423.2423.2423.0423.0422.61143
May 23, 202423.1223.1223.1223.1222.69-
May 22, 202423.1223.1223.1223.1222.69-
May 21, 202422.8622.8622.8622.8622.43-
May 20, 202422.7822.7822.7822.7822.35-
May 17, 202422.4022.4022.4022.4021.98-
May 16, 202422.4022.4022.4022.4021.98-
May 15, 202422.4022.4022.4022.4021.98-
May 14, 202422.3422.3422.3422.3421.92-
May 13, 202422.2622.2622.2622.2621.84-
May 10, 202422.2622.2622.2622.2621.84-
May 9, 202422.3822.3822.3822.3821.96-
May 8, 202422.4422.4422.4422.4422.02-
May 7, 202421.7821.7821.7821.7821.37-
May 6, 202421.4621.4621.4621.4621.06-
May 3, 202421.1621.1621.1621.1620.77-
May 2, 202421.1621.1621.1621.1620.77-
Apr 30, 202421.3621.3621.3621.3620.96-