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

Stuttgart - Delayed Quote EUR

Elia Group (E4S.SG)

85.35
0.00
(0.00%)
As of April 4 at 8:10:19 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202585.3585.3585.3585.3585.35-
Apr 28, 202585.3585.3585.3585.3585.35-
Apr 25, 202585.3585.3585.3585.3585.35-
Apr 24, 202585.3585.3585.3585.3585.35-
Apr 23, 202585.3585.3585.3585.3585.35-
Apr 22, 202585.3585.3585.3585.3585.35-
Apr 17, 202585.3585.3585.3585.3585.35-
Apr 16, 202585.3585.3585.3585.3585.35-
Apr 15, 202585.3585.3585.3585.3585.35-
Apr 14, 202585.3585.3585.3585.3585.35-
Apr 11, 202585.3585.3585.3585.3585.35-
Apr 10, 202585.3585.3585.3585.3585.35-
Apr 9, 202585.3585.3585.3585.3585.35-
Apr 8, 202585.3585.3585.3585.3585.35-
Apr 7, 202585.3585.3585.3585.3585.35-
Apr 4, 202585.3585.3585.3585.3585.35-
Apr 3, 202579.6579.6579.6579.6579.65-
Apr 2, 202579.4579.4579.4579.4579.45-
Apr 1, 202580.0580.0580.0580.0580.05-
Mar 31, 202581.1581.1581.1581.1581.15-
Mar 28, 202581.1081.6080.8581.2081.20-
Mar 27, 202580.2081.2080.2080.9080.90-
Mar 26, 202574.4078.5874.4078.5878.58-
Mar 25, 202576.9176.9176.9176.9176.91-
Mar 24, 202578.1078.1078.1078.1078.10-
Mar 21, 202580.0080.0080.0080.0080.00-
Mar 20, 202578.2480.5778.2480.5780.57-
Mar 19, 2025 1.946596 Dividend
Mar 19, 202579.5779.5779.1579.4379.436
Mar 18, 202581.6581.6581.6581.6579.70-
Mar 17, 202579.5079.5079.5079.5077.60-
Mar 14, 202579.2579.7579.2579.6577.75-
Mar 13, 202578.8079.9078.8079.9078.00-
Mar 12, 202578.3579.4578.3579.4577.56-
Mar 11, 202577.3078.5077.3078.0576.19-
Mar 10, 202574.5074.5074.5074.5072.72-
Mar 7, 202562.3074.5562.3074.5072.7225
Mar 6, 202564.5064.5064.5064.5062.96-
Mar 5, 202563.7563.7563.7563.7562.23-
Mar 4, 202563.9565.4063.9564.9063.35-
Mar 3, 202564.4564.4561.9564.0562.52747
Feb 28, 202562.0564.0061.9564.0062.47-
Feb 27, 202562.9063.4062.6563.2561.74600
Feb 26, 202565.5565.5564.3564.3562.82-
Feb 25, 202565.5565.5565.5565.5563.99-
Feb 24, 202564.1065.4564.1065.4563.89-
Feb 21, 202563.9064.2563.4063.7062.18-
Feb 20, 202563.5563.9563.5563.9562.43-
Feb 19, 202562.5563.6061.9062.9561.45-
Feb 18, 202563.6563.6561.7061.7560.28-
Feb 17, 202564.6564.6564.6564.6563.11-
Feb 14, 202564.7564.7564.2564.3062.77-
Feb 13, 202563.0565.2563.0565.2563.69-
Feb 12, 202563.5063.5063.5063.5061.99-
Feb 11, 202564.4064.4063.3563.3561.8420
Feb 10, 202563.7063.7063.7063.7062.18-
Feb 7, 202562.8563.4562.8563.4561.94-
Feb 6, 202566.8066.8066.8066.8065.21-
Feb 5, 202566.6067.5066.6067.1565.55-
Feb 4, 202565.2067.4065.2066.4564.87-
Feb 3, 202563.7063.7063.7063.7062.18-
Jan 31, 202562.7565.1062.7565.1063.55-
Jan 30, 202562.2563.0562.2562.5561.06-
Jan 29, 202564.2064.2064.2064.2062.67-
Jan 28, 202563.1065.4563.1065.1063.55-
Jan 27, 202563.1063.1063.1063.1061.60-
Jan 24, 202560.9563.9560.9563.7562.23-
Jan 23, 202563.8063.8063.8063.8062.28-
Jan 22, 202566.7066.7564.7564.7563.21-
Jan 21, 202566.9566.9566.3566.3564.7710
Jan 20, 202567.4567.4567.1067.1065.5015
Jan 17, 202565.2565.2565.2565.2563.69-
Jan 16, 202563.0065.4063.0064.6563.11-
Jan 15, 202561.2063.0061.2062.6561.16-
Jan 14, 202561.9561.9560.8560.8559.40-
Jan 13, 202562.9062.9062.9062.9061.40-
Jan 10, 202566.3566.3566.3566.3564.77-
Jan 9, 202569.3569.3569.3569.3567.70-
Jan 8, 202573.3573.3573.3573.3571.60-
Jan 7, 202574.2074.2074.2074.2072.43-
Jan 6, 202575.6575.6574.5074.5072.72-
Jan 3, 202574.9574.9574.9574.9573.16-
Jan 2, 202573.8573.8573.8573.8572.09-
Dec 30, 202473.6073.6073.6073.6071.85-
Dec 27, 202473.6073.8573.6073.6571.89-
Dec 23, 202472.4073.4572.4073.4571.70-
Dec 20, 202472.3572.6072.0572.6070.87-
Dec 19, 202474.0074.0072.6572.6570.92-
Dec 18, 202476.1076.1076.1076.1074.29-
Dec 17, 202478.4578.4575.1075.1073.31-
Dec 16, 202478.4578.4578.4578.4576.58-
Dec 13, 202480.6580.6579.4079.4077.51-
Dec 12, 202481.1581.4080.9081.0079.07-
Dec 11, 202482.6082.9082.4582.6580.68-
Dec 10, 202481.1583.5081.1583.4581.46100
Dec 9, 202484.7584.7584.7584.7582.73-
Dec 6, 202484.5084.7584.3084.3082.29-
Dec 5, 202485.2585.9085.2585.9083.85-
Dec 4, 202487.8587.8587.8587.8585.76-
Dec 3, 202488.8088.8088.8088.8086.68-
Dec 2, 202488.4588.4588.4588.4586.34-
Nov 29, 202487.3587.3587.3587.3585.27-
Nov 28, 202486.8586.8586.8586.8584.78-
Nov 27, 202487.1087.1087.1087.1085.02-
Nov 26, 202487.7587.7587.7587.7585.66-
Nov 25, 202487.5087.7587.5087.7585.66-
Nov 22, 202483.5087.7583.5087.4585.37-
Nov 21, 202483.1084.3082.9584.3082.29-
Nov 20, 202483.2083.2083.2083.2081.22-
Nov 19, 202482.6082.6082.6082.6080.63-
Nov 18, 202484.9584.9584.9584.9582.92-
Nov 15, 202483.6083.6083.6083.6081.61-
Nov 14, 202481.7081.7081.7081.7079.75-
Nov 13, 202484.3584.3581.3581.9580.00-
Nov 12, 202487.0587.0587.0587.0584.97-
Nov 11, 202485.9585.9585.9585.9583.90-
Nov 8, 202485.2585.2585.2585.2583.22-
Nov 7, 202484.9085.7584.9085.7583.717
Nov 6, 202488.0088.0088.0088.0085.90-
Nov 5, 202487.9587.9587.7087.7085.61-
Nov 4, 202488.4088.4088.4088.4086.29-
Nov 1, 202486.2088.6586.2088.4086.29-
Oct 31, 202487.6087.7585.8085.8083.75-
Oct 30, 202489.6089.6089.6089.6087.46-
Oct 29, 202492.1592.1590.3090.3088.15-
Oct 28, 202490.9590.9590.9590.9588.78-
Oct 25, 202491.6091.6091.6091.6089.42-
Oct 24, 202491.7591.7591.7591.7589.56-
Oct 23, 202491.7091.7091.4591.4589.27-
Oct 22, 202495.3095.3095.3095.3093.03-
Oct 21, 202497.1097.1097.1097.1094.79-
Oct 18, 202495.9096.2595.7096.1093.81-
Oct 17, 202496.4096.4096.4096.4094.10-
Oct 16, 202495.7596.5595.1096.5594.25-
Oct 15, 202495.6595.6595.6595.6593.37-
Oct 14, 202495.5595.5595.5595.5593.27-
Oct 11, 202495.5595.6095.5595.6093.32-
Oct 10, 202496.1096.1096.1096.1093.81-
Oct 9, 202495.0596.5595.0596.5594.25-
Oct 8, 202494.1094.1094.1094.1091.86-
Oct 7, 202495.7096.1095.7096.0593.76-
Oct 4, 202498.2598.2598.2598.2595.91-
Oct 3, 202499.1099.1097.9097.9095.5730
Oct 2, 2024102.50102.50102.50102.50100.06-
Oct 1, 2024102.60102.60102.20102.2099.76-
Sep 30, 2024102.40102.40101.80101.8099.37-
Sep 27, 2024101.50102.60101.50102.50100.06-
Sep 26, 2024101.40101.40101.40101.4098.98-
Sep 25, 2024101.20101.20101.20101.2098.79-
Sep 24, 2024103.10103.10100.90101.8099.37-
Sep 23, 202499.90102.8099.90102.80100.35-
Sep 20, 2024101.90101.9099.7099.7097.32-
Sep 19, 2024104.40104.40102.50102.50100.06-
Sep 18, 2024105.30105.30104.00104.20101.72-
Sep 17, 2024104.80105.40104.30105.10102.59-
Sep 16, 2024105.10105.10104.80104.80102.30-
Sep 13, 2024104.80105.20104.60105.00102.50-
Sep 12, 2024103.70105.80103.70105.30102.79-
Sep 11, 2024104.40105.00104.40105.00102.50-
Sep 10, 2024104.00104.00104.00104.00101.52-
Sep 9, 2024101.90101.90101.90101.9099.47-
Sep 6, 2024102.00102.50102.00102.50100.06-
Sep 5, 202498.85101.3098.85101.3098.88-
Sep 4, 202497.6097.9597.6097.6595.32-
Sep 3, 202498.3598.5098.1098.1095.76-
Sep 2, 202497.4097.4097.4097.4095.08-
Aug 30, 202496.8098.2596.8098.2595.91-
Aug 29, 202497.4597.4597.4597.4595.13-
Aug 28, 202496.4598.2596.4597.8595.5230
Aug 27, 202497.3599.1097.1597.1594.83-
Aug 26, 202495.1598.4095.1597.8095.47-
Aug 23, 202494.7095.5094.6095.3593.08-
Aug 22, 202493.7093.7093.7093.7091.47-
Aug 21, 202494.4595.2594.4595.2592.98-
Aug 20, 202496.0596.0595.0095.2092.93-
Aug 19, 202494.7595.8094.7595.7093.42-
Aug 16, 202495.8595.8594.6594.9592.69-
Aug 15, 202496.1096.1096.1096.1093.81-
Aug 14, 202496.5596.5596.5596.5594.25-
Aug 13, 202493.9096.0093.9096.0093.71-
Aug 12, 202494.6094.6094.6094.6092.34-
Aug 9, 202496.5596.5596.5596.5594.25-
Aug 8, 202496.3596.3596.3596.3594.05-
Aug 7, 202494.6097.1094.6096.7094.39-
Aug 6, 202495.2595.2594.4594.4592.20-
Aug 5, 202498.4098.4095.7095.7093.42-
Aug 2, 202494.5098.1094.5098.1095.76-
Aug 1, 202495.6595.6595.6595.6593.37-
Jul 31, 202496.2097.2096.2097.2094.88-
Jul 30, 202495.0095.4595.0095.4593.17-
Jul 29, 202495.0095.0095.0095.0092.7460
Jul 26, 202494.5094.5094.5094.5092.25-
Jul 25, 202491.8091.8091.8091.8089.61-
Jul 24, 202493.2593.2593.2593.2591.03-
Jul 23, 202491.8591.9091.3091.9089.71-
Jul 22, 202490.5092.4590.5092.4590.25-
Jul 19, 202492.0092.0091.8091.8089.61-
Jul 18, 202491.3092.5591.3092.5590.34-
Jul 17, 202488.9088.9088.9088.9086.78-
Jul 16, 202489.2589.3089.2589.3087.17-
Jul 15, 202491.3091.3091.3091.3089.12-
Jul 12, 202492.8592.8592.2092.2090.00-
Jul 11, 202490.6091.1090.6091.1088.93-
Jul 10, 202488.2090.4588.2090.0587.90-
Jul 9, 202488.0588.0588.0588.0585.95-
Jul 8, 202489.6089.6088.2588.2586.15-
Jul 5, 202487.7587.7587.7587.7585.66-
Jul 4, 202486.4588.1086.4587.1085.02-
Jul 3, 202485.7585.7585.7585.7583.71-
Jul 2, 202487.3587.3585.9586.5584.49-
Jul 1, 202486.9586.9586.9586.9584.88-
Jun 28, 202489.0089.0087.8587.8585.76-
Jun 27, 202489.5589.5588.1088.1086.00-
Jun 26, 202490.6090.6089.7089.7087.56-
Jun 25, 202491.7092.2591.2091.2089.03-
Jun 24, 202493.2093.2093.2093.2090.9810
Jun 21, 202492.9093.2092.3093.2090.98-
Jun 20, 202490.5091.8590.5091.5089.32-
Jun 19, 202491.6091.6091.6091.6089.42-
Jun 18, 202488.4589.4588.4089.4587.32-
Jun 17, 202489.5589.5589.5589.5587.42-
Jun 14, 202491.6591.6590.3590.3588.20-
Jun 13, 202492.3092.3091.1591.1588.98-
Jun 12, 202491.5091.5091.5091.5089.32-
Jun 11, 202493.1593.1592.1592.1589.95-
Jun 10, 202493.2093.2091.4092.3590.15-
Jun 7, 202495.2095.2093.9593.9591.71-
Jun 6, 202496.1598.1596.1597.6595.32-
Jun 5, 202496.0596.6596.0596.6594.35-
Jun 4, 202493.4093.4093.4093.4091.17-
Jun 3, 202492.1092.1092.1092.1089.90-
May 31, 202492.3592.7592.3092.3590.15-
May 30, 2024 1.889622 Dividend
May 30, 202490.3592.0590.3592.0589.86-
May 29, 202496.2096.2094.9094.9090.79-
May 28, 202496.3097.3096.3096.4092.23-
May 27, 202494.3096.6594.3095.7591.61-
May 24, 202496.5096.5095.9596.1591.9925
May 23, 202499.9099.9096.6096.6092.42120
May 22, 2024100.00100.0097.7099.2094.91-
May 21, 2024101.90101.90100.10100.4096.05-
May 20, 2024102.70103.00102.50103.0098.54-
May 17, 2024103.60103.90102.50102.6098.16-
May 16, 2024103.60103.60103.10103.1098.64-
May 15, 202499.65103.1099.65103.1098.64-
May 14, 202499.5599.5599.5599.5595.24-
May 13, 202499.6599.6599.3099.6595.345
May 10, 202498.0099.2598.0099.2594.95-
May 9, 202496.7096.9596.1596.8592.66-
May 8, 202496.1597.6096.1596.9592.755
May 7, 202493.6093.6093.6093.6089.55-
May 6, 202494.5094.5094.4094.4090.31-
May 3, 202492.2593.2092.2593.2089.17-
May 2, 202490.0592.6090.0592.6088.59-
Apr 30, 202491.3091.3089.5089.5085.63-