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

Stuttgart - Delayed Quote EUR

Elis SA (7EL.SG)

Compare
19.95
-0.13
(-0.65%)
As of 11:24:34 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202519.3719.9519.3719.9519.95-
Apr 8, 202519.0420.0819.0420.0820.08-
Apr 7, 202518.6119.2518.5319.2519.25-
Apr 4, 202519.8420.1019.3619.4219.42-
Apr 3, 202519.8420.2219.8420.2020.20100
Apr 2, 202520.2420.6220.2420.6220.62-
Apr 1, 202520.2220.7420.2220.5420.54-
Mar 31, 202520.3220.5420.3220.4620.46-
Mar 28, 202520.7220.9620.7220.8620.86-
Mar 27, 202520.6820.9820.6820.9220.92-
Mar 26, 202521.0221.4221.0221.2021.20-
Mar 25, 202521.0021.4621.0021.3821.38-
Mar 24, 202521.3421.7221.2621.3221.32200
Mar 21, 202521.6221.9421.5421.6021.60-
Mar 20, 202521.8622.3821.8622.0822.08-
Mar 19, 202521.9622.4421.9622.3622.36-
Mar 18, 202521.6222.3621.6222.3622.36-
Mar 17, 202521.4822.1821.4822.1822.18100
Mar 14, 202521.2221.9021.2221.8821.88-
Mar 13, 202521.5421.8221.4621.6621.66-
Mar 12, 202521.5422.0221.5421.8621.86-
Mar 11, 202521.7822.1421.6221.6221.62-
Mar 10, 202521.6022.2421.6022.2422.24-
Mar 7, 202521.7421.7821.6021.7221.72-
Mar 6, 202519.9219.9219.9219.9219.92-
Mar 5, 202519.5320.1419.5320.1420.14-
Mar 4, 202519.2419.8919.2419.4719.47-
Mar 3, 202519.3119.8019.3119.7719.77-
Feb 28, 202519.0319.5319.0319.4719.47-
Feb 27, 202518.9219.4818.9219.3619.36-
Feb 26, 202518.9819.3718.9819.3119.31-
Feb 25, 202518.7119.2018.7119.2019.20-
Feb 24, 202518.8119.2318.7618.7618.76-
Feb 21, 202518.7019.1918.7019.0719.07-
Feb 20, 202518.6319.2618.6318.9918.99-
Feb 19, 202519.0419.4218.9118.9118.91-
Feb 18, 202519.1219.5119.1219.4019.40-
Feb 17, 202519.3319.5019.3319.5019.50-
Feb 14, 202518.8619.5918.8619.5919.59-
Feb 13, 202518.7019.3718.7019.3719.37-
Feb 12, 202518.6119.0418.6118.8618.86-
Feb 11, 202518.7419.0718.7418.8718.87-
Feb 10, 202518.9119.2818.9119.0919.09-
Feb 7, 202518.9419.3818.9118.9118.91-
Feb 6, 202518.6719.0918.6719.0919.09-
Feb 5, 202518.7519.0218.7518.9218.92-
Feb 4, 202518.8919.2518.8919.1219.12-
Feb 3, 202518.9519.3218.9519.2419.24-
Jan 31, 202519.8819.8819.7419.7419.74-
Jan 30, 202519.6020.1019.6020.1020.10-
Jan 29, 202519.6019.9719.6019.8319.83-
Jan 28, 202519.2320.0819.2319.8619.86-
Jan 27, 202519.1119.5619.1119.5619.56-
Jan 24, 202519.4119.7419.4119.4519.45-
Jan 23, 202519.2119.6319.2119.5919.59-
Jan 22, 202519.3819.7719.3819.5119.51-
Jan 21, 202519.1319.7119.1319.6719.67-
Jan 20, 202519.2019.6019.2019.6019.60-
Jan 17, 202518.9819.6618.9819.6119.61-
Jan 16, 202519.0919.1719.0819.1319.13-
Jan 15, 202518.8719.3118.8719.2819.28-
Jan 14, 202518.6619.2318.6619.1319.13-
Jan 13, 202518.7019.0518.5818.7318.73-
Jan 10, 202519.1919.4419.1919.2719.27-
Jan 9, 202519.3619.4519.3619.4519.45-
Jan 8, 202518.7819.6618.7819.4119.41-
Jan 7, 202518.1319.1818.1319.1819.18-
Jan 6, 202518.2218.6418.2218.6318.63-
Jan 3, 202518.3618.3618.3618.3618.36-
Jan 2, 202518.6918.6918.6918.6918.69-
Dec 30, 202418.6018.7918.6018.7918.79-
Dec 27, 202418.6618.7818.6618.7118.71-
Dec 23, 202418.1718.5618.1718.5618.56-
Dec 20, 202418.0518.4318.0518.4318.43-
Dec 19, 202418.3318.6618.1918.1918.19-
Dec 18, 202418.4018.8518.4018.7418.74-
Dec 17, 202418.4718.8218.4718.7318.73-
Dec 16, 202418.9919.1218.7118.7118.71-
Dec 13, 202418.5819.5418.5819.4919.49-
Dec 12, 202418.8519.0818.8519.0819.08-
Dec 11, 202418.9219.2418.9219.1819.18-
Dec 10, 202418.8819.1718.8819.1119.11-
Dec 9, 202418.6019.2318.6019.2319.23-
Dec 6, 202418.3618.9618.3618.9618.96-
Dec 5, 202418.6518.9318.6118.6618.66-
Dec 4, 202418.5118.9718.5118.9718.97-
Dec 3, 202418.8119.1118.5618.5618.56-
Dec 2, 202418.7619.3418.7619.2119.21-
Nov 29, 202418.9619.3018.9619.1119.11-
Nov 28, 202418.9519.3418.9519.3419.34-
Nov 27, 202419.0819.1618.9119.1619.16-
Nov 26, 202419.3119.5419.3119.4519.45-
Nov 25, 202419.5820.1219.4419.4419.44-
Nov 22, 202419.5119.8119.4519.6319.63-
Nov 21, 202419.4119.7219.4119.7219.72-
Nov 20, 202419.5619.8519.5219.5219.52-
Nov 19, 202420.0420.2219.5319.7319.73-
Nov 18, 202420.4020.8020.3620.3620.36-
Nov 15, 202420.4220.6820.4220.6820.68-
Nov 14, 202420.4820.9020.4820.9020.90-
Nov 13, 202420.4821.0420.4820.5620.56-
Nov 12, 202421.1621.4021.1621.2421.24-
Nov 11, 202421.7422.0621.7421.8421.84-
Nov 8, 202421.5221.5221.5221.5221.52-
Nov 7, 202421.0021.8221.0021.8221.82-
Nov 6, 202420.9621.7620.9621.3221.32-
Nov 5, 202421.0021.4420.9420.9420.94-
Nov 4, 202420.6221.3020.6221.3021.30-
Nov 1, 202420.3021.0020.3020.9220.92-
Oct 31, 202419.5020.5819.5020.5820.58-
Oct 30, 202419.8420.1419.8420.0020.00-
Oct 29, 202420.3020.6020.2620.2620.26-
Oct 28, 202420.1220.6020.1220.4420.44-
Oct 25, 202420.2020.4620.2020.3420.34-
Oct 24, 202420.3220.6220.3220.6220.62-
Oct 23, 202420.4620.7220.2820.2820.28-
Oct 22, 202420.9021.3020.6620.8820.88-
Oct 21, 202420.9021.3020.9021.1221.12-
Oct 18, 202420.6421.2420.6421.1221.12-
Oct 17, 202420.6821.2420.6821.2021.20-
Oct 16, 202420.4821.0020.4821.0021.00-
Oct 15, 202420.2621.0420.2620.8420.84-
Oct 14, 202420.1620.5420.1620.4420.44-
Oct 11, 202420.4820.6820.4220.5220.52-
Oct 10, 202420.2020.8220.2020.8020.80-
Oct 9, 202419.7420.3819.7420.3620.36-
Oct 8, 202419.6120.1219.6120.1020.10-
Oct 7, 202420.4820.4820.0420.1820.18-
Oct 4, 202418.1418.1418.1418.1418.14-
Oct 3, 202417.9817.9817.9817.9817.98-
Oct 2, 202418.3518.3518.3518.3518.35-
Oct 1, 202418.5118.5118.5118.5118.51-
Sep 30, 202419.0119.0119.0119.0119.01-
Sep 27, 202419.4119.6319.0319.0319.03-
Sep 26, 202419.2219.7519.2219.7119.71-
Sep 25, 202418.7819.2618.7819.2519.25-
Sep 24, 202418.9219.3118.9219.2319.23-
Sep 23, 202419.0719.2418.9019.0819.08-
Sep 20, 202418.8419.2218.8419.0919.09-
Sep 19, 202419.0519.3619.0519.2819.28-
Sep 18, 202418.8619.2518.8619.2519.25-
Sep 17, 202418.8819.3718.8819.0919.09-
Sep 16, 202418.6919.0518.6918.8918.89-
Sep 13, 202418.4218.9418.4218.9418.94-
Sep 12, 202418.4318.5918.4318.5718.57-
Sep 11, 202417.8718.7317.8718.5618.56-
Sep 10, 202418.2918.4818.2418.2418.24-
Sep 9, 202419.0619.6118.5618.5618.56-
Sep 6, 202422.6222.6222.6222.6222.62-
Sep 5, 202422.1023.1822.1023.1223.12-
Sep 4, 202421.7822.4821.7822.4422.44-
Sep 3, 202421.9622.6421.9622.5422.54-
Sep 2, 202421.9422.3621.9422.2222.22-
Aug 30, 202421.3822.4821.3822.4822.48-
Aug 29, 202421.3421.3421.3421.3421.34-
Aug 28, 202421.2821.8021.2821.7221.72-
Aug 27, 202421.1821.6421.1821.6021.60-
Aug 26, 202421.2821.6021.2821.5421.54-
Aug 23, 202421.1021.6221.1021.3421.34-
Aug 22, 202421.1621.5821.1621.5821.58-
Aug 21, 202421.2621.6221.2621.5821.58-
Aug 20, 202421.4221.8421.4221.6421.64-
Aug 19, 202421.0621.7621.0621.7621.76-
Aug 16, 202421.0221.4021.0221.3821.38-
Aug 15, 202421.0821.4220.9621.4221.42-
Aug 14, 202420.7821.3820.7821.3621.36-
Aug 13, 202420.6821.1420.6820.9420.94-
Aug 12, 202420.5620.9620.5620.9020.90-
Aug 9, 202420.1820.9420.1820.8420.84-
Aug 8, 202420.3220.6020.2620.3820.38-
Aug 7, 202420.4620.7620.4620.7420.74-
Aug 6, 202420.0420.5820.0420.4420.44-
Aug 5, 202419.8920.1819.7520.1820.18-
Aug 2, 202420.2020.6820.2020.6620.66-
Aug 1, 202421.0621.4821.0621.1821.18-
Jul 31, 202421.2821.6021.2821.4621.46-
Jul 30, 202421.0421.5021.0421.5021.50-
Jul 29, 202421.0021.4621.0021.4421.44-
Jul 26, 202420.3621.2620.3621.2621.26-
Jul 25, 202420.4420.8820.4020.5220.52-
Jul 24, 202419.6520.2219.6520.2220.22-
Jul 23, 202420.2020.5220.0220.0220.02-
Jul 22, 202420.1620.6020.1620.4620.46-
Jul 19, 202420.3820.5620.3820.5020.50-
Jul 18, 202420.1420.7820.1420.7820.78-
Jul 17, 202420.1420.4220.1420.3620.36-
Jul 16, 202420.1420.4620.1420.4220.42-
Jul 15, 202420.4420.8420.4420.6820.68-
Jul 12, 202420.4620.7620.4620.7220.72-
Jul 11, 202420.1420.7220.1420.7020.70-
Jul 10, 202419.9520.5819.9520.4420.44-
Jul 9, 202420.1620.3820.1620.3420.34-
Jul 8, 202420.2620.9020.2620.8620.86-
Jul 5, 202420.5620.9420.4420.4420.44-
Jul 4, 202420.0220.8020.0220.7620.76-
Jul 3, 202419.8520.4419.8520.4420.44-
Jul 2, 202420.2620.3220.0220.1220.12-
Jul 1, 202420.1620.8220.1620.6020.60-
Jun 28, 202420.0220.2620.0220.0420.04-
Jun 27, 202420.1220.4620.1220.4620.46-
Jun 26, 202420.6020.7420.3820.4220.42-
Jun 25, 202420.8421.2220.7620.7620.76-
Jun 24, 202420.4621.2420.4621.2421.24-
Jun 21, 202420.8220.9020.7620.8020.80-
Jun 20, 202420.5821.0820.5821.0821.08-
Jun 19, 202420.6620.8820.6620.8620.86-
Jun 18, 202420.4620.7620.4620.7020.70-
Jun 17, 202420.5220.8620.5220.6420.64-
Jun 14, 202421.7421.8020.6220.8420.84-
Jun 13, 202421.9422.2221.9422.2222.22-
Jun 12, 202421.5822.1021.5822.1022.10-
Jun 11, 202421.9822.3821.9822.3222.32-
Jun 10, 202422.2022.2422.0622.1222.12-
Jun 7, 202422.9423.1022.6622.6822.68-
Jun 6, 202422.9223.4422.9223.2623.26-
Jun 5, 202422.7423.2622.7423.2623.26-
Jun 4, 202422.7023.0822.7023.0023.00-
Jun 3, 202422.9823.3022.9823.1423.14-
May 31, 202422.5223.0422.5223.0423.04-
May 30, 202422.0822.9622.0822.8222.82-
May 29, 202422.3222.4822.3222.4422.44-
May 28, 202422.3022.8022.3022.7222.72-
May 27, 2024 0.43 Dividend
May 27, 202422.2222.6622.2222.6622.66-
May 24, 202422.5423.1222.5423.1222.69-
May 23, 202422.6823.1422.6823.1422.71-
May 22, 202422.5823.0222.5823.0222.59-
May 21, 202422.4223.0422.4222.9622.53-
May 20, 202422.3222.8622.3222.8022.38-
May 17, 202421.9022.5621.9022.5622.14-
May 16, 202421.9822.4821.9821.9821.57-
May 15, 202422.1022.4822.1022.4422.02-
May 14, 202421.8822.5021.8822.3421.92-
May 13, 202421.8622.4621.8622.3421.92-
May 10, 202421.7422.2621.7422.2221.81-
May 9, 202421.8622.3021.8622.1621.75-
May 8, 202421.9622.5621.9622.2021.79-
May 7, 202421.3822.0821.3822.0421.63-
May 6, 202421.1421.6421.1421.6421.24-
May 3, 202420.7421.7020.7421.6221.22-
May 2, 202420.7221.1620.7221.0020.61-
Apr 30, 202421.0621.1421.0221.1420.75-
Apr 29, 202421.1421.6221.1421.3820.98-
Apr 26, 202421.2621.5021.2621.4021.00-
Apr 25, 202421.0821.4821.0821.3220.92-
Apr 24, 202421.3021.7221.3021.5421.14-
Apr 23, 202421.1821.4421.1821.3820.98-
Apr 22, 202420.7421.5420.7421.5421.14-
Apr 19, 202420.5021.0220.5020.9420.55-
Apr 18, 202420.1420.8620.1420.8620.47-
Apr 17, 202419.7220.4219.7220.4220.04-
Apr 16, 202419.8420.1819.8420.1819.80-
Apr 15, 202419.7920.3219.7920.3219.94-
Apr 12, 202420.3020.7020.1620.2219.84-
Apr 11, 202420.3620.6020.3620.5420.16-
Apr 10, 202420.5020.8620.5020.5020.12-
Apr 9, 202420.7820.9420.6820.7420.35-

Related Tickers

FUO.F Dolby Laboratories, Inc.
61.50
-3.91%
 
FRAN.L Franchise Brands plc
136.00
0.00%
 
CO6.HA Copart Inc
48.50
-4.58%
 
WOS.F Wolters Kluwer N.V.
141.00
+3.68%
 
YSXT YSX Tech. Co., Ltd
3.0800
+2.67%
 
0J6X.IL Teleperformance SE
84.56
-1.04%
 
PLTT Pilot Therapeutics Holdings Inc.
0.0001
0.00%
 
SFT.L Software Circle plc
26.80
+1.52%
 
KEYS.L Keystone Law Group plc
487.00
-2.21%
 
WTKWY Wolters Kluwer N.V.
151.23
+0.61%