XETRA - Delayed Quote EUR

elumeo SE (ELB.DE)

Compare
2.0600
0.0000
(0.00%)
At close: 5:36:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.06002.06002.06002.06002.0600872
Jan 16, 20252.06002.06002.06002.06002.0600-
Jan 15, 20252.06002.06002.06002.06002.0600-
Jan 14, 20252.08002.08002.08002.08002.0800872
Jan 13, 20252.04002.04002.04002.04002.0400-
Jan 10, 20252.00002.04002.00002.04002.04002,000
Jan 9, 20252.06002.06002.04002.04002.0400522
Jan 8, 20252.06002.06002.06002.06002.0600-
Jan 7, 20252.08002.08002.06002.06002.06001,600
Jan 6, 20252.06002.06002.06002.06002.0600-
Jan 3, 20252.06002.06002.06002.06002.0600-
Jan 2, 20252.06002.06002.06002.06002.0600-
Dec 30, 20242.06002.06002.06002.06002.0600-
Dec 27, 20242.04002.06002.02002.06002.06007,965
Dec 23, 20242.12002.12002.12002.12002.1200-
Dec 20, 20242.12002.12002.02002.12002.12007,670
Dec 19, 20242.04002.04002.02002.04002.040010,862
Dec 18, 20242.12002.12002.12002.12002.1200-
Dec 17, 20242.14002.14002.14002.14002.1400-
Dec 16, 20242.14002.14002.14002.14002.1400-
Dec 13, 20242.08002.08002.08002.08002.0800-
Dec 12, 20242.08002.08002.08002.08002.0800200
Dec 11, 20242.04002.10002.04002.10002.10003,000
Dec 10, 20242.12002.12002.12002.12002.1200-
Dec 9, 20242.12002.12002.12002.12002.1200-
Dec 6, 20242.00002.08002.00002.06002.06004,861
Dec 5, 20242.08002.08002.08002.08002.08002,000
Dec 4, 20242.16002.16002.16002.16002.1600-
Dec 3, 20242.16002.16002.16002.16002.1600-
Dec 2, 20242.16002.16002.16002.16002.1600-
Nov 29, 20242.18002.18002.16002.16002.1600197
Nov 28, 20242.48002.48002.48002.48002.4800-
Nov 27, 20242.36002.48002.36002.48002.48004,000
Nov 26, 20242.26002.26002.26002.26002.26001,000
Nov 25, 20242.22002.22002.22002.22002.2200-
Nov 22, 20242.20002.28002.16002.22002.220012,500
Nov 21, 20242.10002.24002.10002.24002.24004,702
Nov 20, 20242.06002.14002.06002.14002.14004,621
Nov 19, 20242.14002.14002.12002.12002.1200507
Nov 18, 20242.02002.02002.02002.02002.0200-
Nov 15, 20242.02002.02002.02002.02002.0200-
Nov 14, 20242.02002.02002.02002.02002.0200-
Nov 13, 20242.04002.04002.02002.02002.02002,000
Nov 12, 20242.14002.14002.14002.14002.1400-
Nov 11, 20242.14002.14002.14002.14002.1400-
Nov 8, 20242.14002.14002.06002.14002.14001,936
Nov 7, 20242.14002.18002.10002.18002.18006,346
Nov 6, 20242.22002.22002.22002.22002.2200-
Nov 5, 20242.22002.22002.22002.22002.2200-
Nov 4, 20242.20002.20002.20002.20002.2000950
Nov 1, 20242.22002.22002.22002.22002.2200-
Oct 31, 20242.12002.20002.12002.20002.20004
Oct 30, 20242.20002.20002.20002.20002.2000-
Oct 29, 20242.38002.38002.28002.28002.28005,800
Oct 28, 20242.42002.52002.10002.44002.440022,600
Oct 25, 20241.90002.28001.90002.24002.240066,695
Oct 24, 20241.99001.99001.86001.86001.86004,576
Oct 23, 20241.96001.96001.96001.96001.96003,000
Oct 22, 20241.96001.99001.94001.94001.94007,164
Oct 21, 20242.06002.06002.00002.04002.04007,000
Oct 18, 20242.08002.08002.08002.08002.0800-
Oct 17, 20242.08002.08002.08002.08002.0800-
Oct 16, 20242.06002.08002.06002.08002.08002,206
Oct 15, 20242.12002.12002.10002.10002.100049
Oct 14, 20242.12002.14002.12002.12002.12005
Oct 11, 20242.10002.10002.10002.10002.1000-
Oct 10, 20242.08002.08002.08002.08002.0800-
Oct 9, 20242.04002.08002.04002.08002.0800579
Oct 8, 20242.08002.08002.08002.08002.0800-
Oct 7, 20242.00002.08002.00002.08002.08001,600
Oct 4, 20242.08002.10001.91002.04002.040016,673
Oct 3, 20242.14002.14002.14002.14002.1400-
Oct 2, 20242.14002.14002.14002.14002.1400-
Oct 1, 20242.16002.16002.16002.16002.1600-
Sep 30, 20242.18002.18002.16002.16002.1600200
Sep 27, 20242.16002.16002.16002.16002.1600-
Sep 26, 20242.16002.16002.16002.16002.1600-
Sep 25, 20242.16002.22002.16002.18002.1800495
Sep 24, 20242.10002.14002.10002.14002.14002,000
Sep 23, 20242.20002.20002.20002.20002.2000-
Sep 20, 20242.18002.18002.18002.18002.1800-
Sep 19, 20242.16002.16002.12002.12002.1200500
Sep 18, 20242.22002.22002.06002.14002.140011,800
Sep 17, 20242.24002.24002.24002.24002.2400-
Sep 16, 20242.28002.28002.26002.26002.26001,000
Sep 13, 20242.20002.20002.20002.20002.2000-
Sep 12, 20242.20002.20002.20002.20002.2000-
Sep 11, 20242.20002.20002.20002.20002.2000-
Sep 10, 20242.20002.20002.20002.20002.2000-
Sep 9, 20242.18002.18002.18002.18002.1800-
Sep 6, 20242.20002.20002.20002.20002.2000500
Sep 5, 20242.26002.26002.26002.26002.2600-
Sep 4, 20242.24002.32002.24002.32002.3200455
Sep 3, 20242.24002.24002.22002.22002.220069
Sep 2, 20242.22002.22002.22002.22002.2200-
Aug 30, 20242.24002.24002.24002.24002.2400-
Aug 29, 20242.22002.22002.22002.22002.2200-
Aug 28, 20242.30002.30002.26002.26002.2600925
Aug 27, 20242.26002.26002.24002.24002.2400600
Aug 26, 20242.36002.36002.36002.36002.3600-
Aug 23, 20242.30002.32002.30002.32002.3200500
Aug 22, 20242.44002.44002.36002.36002.3600974
Aug 21, 20242.38002.38002.38002.38002.3800-
Aug 20, 20242.40002.40002.34002.38002.38002,947
Aug 19, 20242.28002.34002.28002.34002.34003,343
Aug 16, 20242.06002.22002.06002.20002.200012,378
Aug 15, 20242.14002.14002.14002.14002.14002,000
Aug 14, 20242.16002.22002.16002.22002.22003,500
Aug 13, 20242.20002.22002.16002.22002.2200750
Aug 12, 20242.28002.28002.28002.28002.2800-
Aug 9, 20242.28002.28002.28002.28002.2800-
Aug 8, 20242.24002.24002.24002.24002.2400-
Aug 7, 20242.26002.26002.26002.26002.2600-
Aug 6, 20242.26002.26002.26002.26002.2600-
Aug 5, 20242.20002.26002.20002.26002.26002,000
Aug 2, 20242.28002.28002.28002.28002.2800-
Aug 1, 20242.26002.26002.26002.26002.2600-
Jul 31, 20242.18002.24002.18002.24002.24001,000
Jul 30, 20242.24002.26002.22002.26002.26004,000
Jul 29, 20242.28002.28002.28002.28002.2800-
Jul 26, 20242.28002.28002.28002.28002.2800-
Jul 25, 20242.28002.28002.28002.28002.28001,000
Jul 24, 20242.30002.30002.30002.30002.3000-
Jul 23, 20242.32002.32002.32002.32002.3200-
Jul 22, 20242.34002.34002.32002.32002.3200400
Jul 19, 20242.30002.30002.30002.30002.3000120
Jul 18, 20242.30002.30002.30002.30002.3000217
Jul 17, 20242.30002.30002.22002.30002.30005,700
Jul 16, 20242.42002.42002.36002.36002.360023
Jul 15, 20242.34002.34002.34002.34002.3400-
Jul 12, 20242.34002.34002.34002.34002.3400-
Jul 11, 20242.36002.36002.36002.36002.3600-
Jul 10, 20242.34002.34002.34002.34002.3400-
Jul 9, 20242.32002.38002.32002.36002.36001,589
Jul 8, 20242.38002.38002.38002.38002.3800-
Jul 5, 20242.40002.40002.38002.38002.38001,000
Jul 4, 20242.32002.36002.32002.36002.3600590
Jul 3, 20242.32002.36002.30002.32002.32003,575
Jul 2, 20242.32002.34002.32002.34002.34001,740
Jul 1, 20242.42002.42002.38002.38002.3800200
Jun 28, 20242.38002.38002.36002.36002.3600200
Jun 27, 20242.36002.36002.36002.36002.3600-
Jun 26, 20242.32002.36002.32002.36002.360023
Jun 25, 20242.36002.36002.36002.36002.36002,000
Jun 24, 20242.38002.38002.38002.38002.3800464
Jun 21, 20242.38002.44002.38002.44002.4400378
Jun 20, 20242.40002.44002.40002.44002.44003,173
Jun 19, 20242.36002.36002.36002.36002.3600-
Jun 18, 20242.34002.36002.34002.36002.3600975
Jun 17, 20242.36002.36002.36002.36002.3600-
Jun 14, 20242.36002.36002.36002.36002.3600-
Jun 13, 20242.32002.36002.32002.36002.360010
Jun 12, 20242.38002.38002.36002.36002.36002,243
Jun 11, 20242.36002.40002.34002.38002.38005,877
Jun 10, 20242.32002.38002.26002.36002.36009,823
Jun 7, 20242.38002.38002.38002.38002.3800-
Jun 6, 20242.38002.38002.38002.38002.3800-
Jun 5, 20242.38002.38002.38002.38002.3800-
Jun 4, 20242.32002.38002.32002.38002.38003,000
Jun 3, 20242.36002.44002.36002.44002.44002,559
May 31, 20242.42002.42002.34002.34002.34001,241
May 30, 20242.42002.42002.42002.42002.4200-
May 29, 20242.42002.42002.42002.42002.4200-
May 28, 20242.48002.48002.42002.42002.420099
May 27, 20242.38002.42002.36002.42002.42002,630
May 24, 20242.44002.44002.44002.44002.4400-
May 23, 20242.44002.44002.44002.44002.4400-
May 22, 20242.44002.44002.44002.44002.4400-
May 21, 20242.44002.44002.44002.44002.4400-
May 20, 20242.44002.44002.44002.44002.4400-
May 17, 20242.44002.54002.40002.44002.44007,524
May 16, 20242.40002.40002.40002.40002.4000-
May 15, 20242.50002.50002.36002.40002.40004,950
May 14, 20242.40002.54002.40002.50002.500045,229
May 13, 20242.42002.42002.38002.38002.3800937
May 10, 20242.30002.34002.30002.34002.3400117
May 9, 20242.40002.40002.34002.34002.34002,923
May 8, 20242.30002.44002.22002.42002.420017,681
May 7, 20242.28002.28002.26002.28002.28002,511
May 6, 20242.28002.28002.26002.26002.2600500
May 3, 20242.28002.28002.28002.28002.28002,000
May 2, 20242.30002.30002.28002.28002.28004,588
Apr 30, 20242.30002.30002.28002.28002.28001,729
Apr 29, 20242.30002.30002.30002.30002.3000542
Apr 26, 20242.24002.26002.24002.26002.2600628
Apr 25, 20242.22002.22002.22002.22002.2200-
Apr 24, 20242.22002.22002.22002.22002.2200-
Apr 23, 20242.24002.24002.22002.22002.22001,000
Apr 22, 20242.20002.20002.20002.20002.2000-
Apr 19, 20242.22002.22002.22002.22002.2200-
Apr 18, 20242.28002.30002.22002.22002.22004,100
Apr 17, 20242.18002.18002.18002.18002.1800-
Apr 16, 20242.28002.28002.20002.22002.2200250
Apr 15, 20242.30002.30002.30002.30002.3000-
Apr 12, 20242.36002.36002.36002.36002.3600-
Apr 11, 20242.30002.30002.30002.30002.300075
Apr 10, 20242.38002.38002.38002.38002.3800-
Apr 9, 20242.38002.38002.38002.38002.3800-
Apr 8, 20242.30002.38002.30002.38002.3800775
Apr 5, 20242.30002.30002.30002.30002.3000-
Apr 4, 20242.30002.30002.30002.30002.3000-
Apr 3, 20242.30002.30002.28002.28002.28001,000
Apr 2, 20242.28002.28002.28002.28002.2800-
Mar 28, 20242.34002.34002.34002.34002.3400-
Mar 27, 20242.32002.36002.32002.36002.36002,000
Mar 26, 20242.38002.38002.38002.38002.3800-
Mar 25, 20242.38002.38002.32002.32002.32001,000
Mar 22, 20242.30002.34002.22002.28002.28004,699
Mar 21, 20242.36002.42002.36002.42002.42001,000
Mar 20, 20242.40002.40002.36002.36002.36003,007
Mar 19, 20242.46002.46002.46002.46002.4600-
Mar 18, 20242.40002.46002.40002.46002.46003,093
Mar 15, 20242.44002.44002.44002.44002.4400-
Mar 14, 20242.46002.46002.46002.46002.4600-
Mar 13, 20242.36002.44002.36002.44002.44002,769
Mar 12, 20242.44002.44002.44002.44002.4400-
Mar 11, 20242.44002.44002.44002.44002.4400-
Mar 8, 20242.44002.44002.44002.44002.4400-
Mar 7, 20242.44002.44002.44002.44002.4400-
Mar 6, 20242.42002.46002.42002.46002.46001,985
Mar 5, 20242.52002.52002.52002.52002.5200-
Mar 4, 20242.52002.52002.52002.52002.5200-
Mar 1, 20242.54002.54002.52002.52002.52003,670
Feb 29, 20242.60002.60002.60002.60002.6000-
Feb 28, 20242.62002.62002.62002.62002.6200-
Feb 27, 20242.62002.62002.60002.60002.60003,708
Feb 26, 20242.62002.70002.62002.70002.700025
Feb 23, 20242.62002.70002.62002.70002.7000234
Feb 22, 20242.70002.70002.70002.70002.7000-
Feb 21, 20242.68002.68002.68002.68002.6800-
Feb 20, 20242.70002.70002.70002.70002.7000-
Feb 19, 20242.70002.72002.70002.70002.70002,442
Feb 16, 20242.74002.74002.74002.74002.7400-
Feb 15, 20242.80002.80002.70002.74002.74003,945
Feb 14, 20242.84002.88002.84002.86002.86003,704
Feb 13, 20242.74002.78002.72002.78002.78004,000
Feb 12, 20242.74002.82002.74002.82002.82003,229
Feb 9, 20242.70002.70002.70002.70002.7000-
Feb 8, 20242.74002.74002.70002.70002.70001,195
Feb 7, 20242.70002.70002.70002.70002.7000-
Feb 6, 20242.66002.72002.66002.72002.720020
Feb 5, 20242.76002.76002.70002.70002.70003,909
Feb 2, 20242.52002.70002.44002.66002.660012,831
Feb 1, 20242.52002.60002.50002.60002.60003,697
Jan 31, 20242.56002.60002.56002.60002.60003,427
Jan 30, 20242.52002.52002.50002.50002.50002,454
Jan 29, 20242.62002.62002.60002.60002.60001,881
Jan 26, 20242.62002.62002.62002.62002.6200-
Jan 25, 20242.58002.62002.58002.62002.62001
Jan 24, 20242.58002.62002.56002.62002.62002,000
Jan 23, 20242.62002.62002.62002.62002.6200-
Jan 22, 20242.56002.62002.54002.62002.62002,250
Jan 19, 20242.70002.70002.62002.62002.6200807
Jan 18, 20242.70002.70002.70002.70002.70001
Jan 17, 20242.60002.60002.60002.60002.6000-

Related Tickers

DIO.DE Christian Dior SE
640.00
-1.08%
 
HMI.DE Hermès International Société en commandite par actions
2,499.00
+1.01%
 
BIJ.DE Bijou Brigitte modische Accessoires Aktiengesellschaft
36.35
+1.54%
 
PPX.DE Kering SA
242.70
+5.06%
 
MOH.DE LVMH Moët Hennessy - Louis Vuitton, Société Européenne
690.00
-0.79%