Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Element Solutions Inc (PLQ.SG)

Compare
16.50
-1.70
(-9.34%)
At close: April 4 at 9:57:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202517.9017.9016.5016.5016.50-
Apr 3, 202520.0020.0018.2018.2018.20-
Apr 2, 202520.8020.8020.6020.8020.80-
Apr 1, 202520.6020.8020.4020.6020.60-
Mar 31, 202521.0021.0020.4020.8020.80-
Mar 28, 202521.8021.8021.8021.8021.80-
Mar 27, 202523.0023.0023.0023.0023.00-
Mar 26, 202522.8022.8022.8022.8022.80-
Mar 25, 202523.6023.6023.6023.6023.60-
Mar 24, 202523.2023.2023.2023.2023.20-
Mar 21, 202524.2024.2024.2024.2024.20-
Mar 20, 202524.0024.0024.0024.0024.00-
Mar 19, 202524.0024.0024.0024.0024.00-
Mar 18, 202524.2024.4024.2024.4024.40-
Mar 17, 202523.8023.8023.8023.8023.80-
Mar 14, 202523.0024.0023.0024.0024.00-
Mar 13, 202523.0023.0023.0023.0023.00-
Mar 12, 202523.4023.4022.8023.2023.20-
Mar 11, 202523.2023.4023.2023.4023.40-
Mar 10, 202523.4023.4023.0023.2023.20-
Mar 7, 202522.6022.6022.6022.6022.60-
Mar 6, 202523.2023.4022.6023.0023.00-
Mar 5, 202523.0023.2023.0023.2023.20-
Mar 4, 202524.0024.0023.2023.2023.20-
Mar 3, 2025 0.07 Dividend
Mar 3, 202524.8024.8023.8023.8023.80-
Feb 28, 202524.8024.8024.8024.8024.72-
Feb 27, 202524.8025.0024.8025.0024.92-
Feb 26, 202524.8024.8024.8024.8024.72-
Feb 25, 202524.8025.0024.8025.0024.92-
Feb 24, 202525.2025.2025.2025.2025.12-
Feb 21, 202525.6025.6025.2025.2025.12-
Feb 20, 202526.2026.2025.8025.8025.72-
Feb 19, 202524.8026.4024.8026.4026.31-
Feb 18, 202525.0025.2025.0025.0024.92-
Feb 17, 202524.8024.8024.8024.8024.72-
Feb 14, 202524.8024.8024.6024.8024.72-
Feb 13, 202524.8024.8024.4024.8024.72-
Feb 12, 202524.6025.0024.6025.0024.92-
Feb 11, 202524.4024.8024.4024.8024.72-
Feb 10, 202524.4024.6024.4024.6024.52-
Feb 7, 202524.6024.6024.4024.4024.32-
Feb 6, 202524.2024.8024.2024.6024.52-
Feb 5, 202524.2024.2024.0024.0023.92-
Feb 4, 202524.0024.6024.0024.4024.32-
Feb 3, 202524.6024.6024.2024.2024.12-
Jan 31, 202524.6024.8024.6024.8024.72-
Jan 30, 202524.2024.6024.2024.6024.52-
Jan 29, 202524.2024.2024.2024.2024.12-
Jan 28, 202524.2024.4024.2024.2024.12-
Jan 27, 202524.6024.6024.2024.2024.12-
Jan 24, 202524.8024.8024.8024.8024.72-
Jan 23, 202524.8025.0024.8025.0024.92-
Jan 22, 202525.0025.4024.8025.2025.12-
Jan 21, 202525.0025.2024.8024.8024.72-
Jan 20, 202525.0025.0024.8024.8024.72-
Jan 17, 202524.8024.8024.8024.8024.72-
Jan 16, 202524.6024.8024.6024.8024.72-
Jan 15, 202524.0024.8024.0024.8024.72-
Jan 14, 202524.2024.2024.0024.0023.92-
Jan 13, 202524.6024.6024.4024.4024.32-
Jan 10, 202524.6024.6024.2024.6024.52-
Jan 9, 202524.4024.4024.4024.4024.32-
Jan 8, 202524.8024.8024.8024.8024.72-
Jan 7, 202524.2024.2024.2024.2024.12-
Jan 6, 202524.4024.4024.4024.4024.32-
Jan 3, 202524.4024.4024.4024.4024.32-
Jan 2, 202524.4024.4024.4024.4024.32-
Dec 30, 202424.2024.2024.2024.2024.12-
Dec 27, 202424.6024.6024.6024.6024.52-
Dec 23, 202424.2024.4024.2024.4024.32-
Dec 20, 202424.2024.2024.2024.2024.12-
Dec 19, 202424.6024.6024.6024.6024.52-
Dec 18, 202425.2025.2025.2025.2025.12-
Dec 17, 202425.2025.4025.2025.4025.32-
Dec 16, 202425.8025.8025.2025.2025.12-
Dec 13, 202426.4026.4025.8025.8025.72-
Dec 12, 202425.8026.6025.8026.6026.51500
Dec 11, 202425.8026.2025.8026.2026.12-
Dec 10, 202426.0026.0026.0026.0025.92-
Dec 9, 202426.2026.2026.0026.0025.92-
Dec 6, 202426.0026.0026.0026.0025.92-
Dec 5, 202426.2026.2026.0026.0025.92-
Dec 4, 202426.4026.4026.4026.4026.31-
Dec 3, 202426.8026.8026.4026.4026.31-
Dec 2, 2024 0.07 Dividend
Dec 2, 202427.2027.2027.0027.0026.91-
Nov 29, 202426.8026.8026.8026.8026.63-
Nov 28, 202426.8026.8026.8026.8026.63-
Nov 27, 202427.2027.2026.8026.8026.63-
Nov 26, 202427.8027.8027.4027.4027.23-
Nov 25, 202427.6027.6027.6027.6027.43-
Nov 22, 202427.0027.6027.0027.6027.43-
Nov 21, 202426.0027.0026.0027.0026.83-
Nov 20, 202426.0026.2026.0026.2026.04-
Nov 19, 202426.2026.2026.2026.2026.04-
Nov 18, 202426.4026.4026.4026.4026.24-
Nov 15, 202426.4026.6026.4026.6026.44-
Nov 14, 202426.8026.8026.6026.8026.63-
Nov 13, 202426.4027.0026.4026.8026.63-
Nov 12, 202426.8026.8026.6026.8026.63-
Nov 11, 202426.4026.8026.4026.8026.63-
Nov 8, 202426.6026.6026.4026.4026.24-
Nov 7, 202426.8026.8026.4026.8026.63-
Nov 6, 202426.2027.0026.2026.8026.63-
Nov 5, 202425.0025.2025.0025.2025.04-
Nov 4, 202424.8025.0024.8025.0024.84-
Nov 1, 202424.8025.2024.8025.0024.84-
Oct 31, 202425.2025.2024.8024.8024.65-
Oct 30, 202425.4025.6025.4025.4025.24-
Oct 29, 202425.2025.2024.8024.8024.65-
Oct 28, 202424.8025.0024.6024.6024.45-
Oct 25, 202425.0025.0025.0025.0024.84-
Oct 24, 202424.8024.8024.8024.8024.65-
Oct 23, 202422.6022.6022.6022.6022.46-
Oct 22, 202422.8022.8022.6022.8022.66-
Oct 21, 202423.0023.0022.8022.8022.66-
Oct 18, 202423.4023.4023.2023.2023.06-
Oct 17, 202423.2023.6023.2023.4023.25-
Oct 16, 202423.4023.6023.4023.4023.25-
Oct 15, 202423.8023.8023.6023.6023.45-
Oct 14, 202423.6023.6023.6023.6023.45-
Oct 11, 202423.2023.6023.2023.6023.45-
Oct 10, 202423.4023.4023.2023.2023.06-
Oct 9, 202423.2023.6023.2023.4023.25-
Oct 8, 202423.2023.4022.8023.4023.25-
Oct 7, 202423.8023.8023.4023.4023.25-
Oct 4, 202423.6024.0023.6023.8023.65-
Oct 3, 202424.0024.0023.8023.8023.65-
Oct 2, 202424.0024.0023.6023.6023.45-
Oct 1, 202424.2024.2023.8023.8023.65-
Sep 30, 202424.0024.2024.0024.2024.05-
Sep 27, 202424.0024.0024.0024.0023.85-
Sep 26, 202423.2024.0023.2024.0023.85-
Sep 25, 202423.0023.2023.0023.2023.06-
Sep 24, 202423.0023.4023.0023.4023.25-
Sep 23, 202422.8023.0022.8023.0022.86-
Sep 20, 202423.0023.0022.6022.8022.66-
Sep 19, 202422.6023.0022.6023.0022.86-
Sep 18, 202423.0023.0022.6022.6022.46-
Sep 17, 202423.0023.4023.0023.0022.86-
Sep 16, 202422.8023.2022.8023.2023.06-
Sep 13, 202422.6023.0022.6023.0022.86-
Sep 12, 202422.8022.8022.8022.8022.66-
Sep 11, 202422.2022.8022.2022.8022.66-
Sep 10, 202422.4022.4022.4022.4022.26-
Sep 9, 202422.4022.6022.4022.6022.46-
Sep 6, 202423.0023.0022.4022.4022.26-
Sep 5, 202422.8023.2022.8023.2023.06-
Sep 4, 202423.0023.0023.0023.0022.86-
Sep 3, 202424.0024.0023.2023.2023.06-
Sep 2, 202424.0024.0024.0024.0023.85-
Aug 30, 2024 0.07 Dividend
Aug 30, 202423.6023.6023.6023.6023.45-
Aug 29, 202423.4024.0023.4023.8023.57-
Aug 28, 202423.2023.4023.2023.4023.18-
Aug 27, 202423.0023.2023.0023.2022.98-
Aug 26, 202423.2023.6023.2023.2022.98-
Aug 23, 202422.8023.2022.8023.2022.98-
Aug 22, 202423.0023.0023.0023.0022.78-
Aug 21, 202422.6023.0022.6023.0022.78-
Aug 20, 202423.0023.0023.0023.0022.78-
Aug 19, 202423.0023.0023.0023.0022.78-
Aug 16, 202423.4023.4023.4023.4023.18-
Aug 15, 202423.0023.6023.0023.6023.37-
Aug 14, 202423.0023.0023.0023.0022.78-
Aug 13, 202422.8023.2022.8023.2022.98-
Aug 12, 202423.0023.0023.0023.0022.78-
Aug 9, 202422.6022.8022.6022.8022.58-
Aug 8, 202422.0022.0022.0022.0021.79-
Aug 7, 202422.4022.4022.0022.0021.79-
Aug 6, 202422.4022.8022.4022.8022.58-
Aug 5, 202422.6022.6022.2022.2021.99-
Aug 2, 202423.8023.8023.6023.6023.37-
Aug 1, 202424.8024.8024.4024.4024.17-
Jul 31, 202424.0025.0024.0025.0024.76-
Jul 30, 202424.6024.6024.0024.2023.97-
Jul 29, 202424.6024.8024.6024.8024.56-
Jul 26, 202424.2024.6024.2024.6024.37-
Jul 25, 202424.4024.6024.4024.4024.17-
Jul 24, 202425.2025.2024.8024.8024.56-
Jul 23, 202425.2025.4025.0025.4025.16-
Jul 22, 202424.6024.6024.6024.6024.37-
Jul 19, 202424.4024.4024.4024.4024.17-
Jul 18, 202424.8025.0024.8025.0024.76-
Jul 17, 202426.0026.0025.0025.0024.76-
Jul 16, 202425.2026.2025.2026.2025.95-
Jul 15, 202425.6025.6025.4025.4025.16-
Jul 12, 202425.4025.8025.4025.8025.55-
Jul 11, 202425.2025.6025.2025.4025.16-
Jul 10, 202424.8025.2024.8025.2024.96-
Jul 9, 202425.2025.2025.2025.2024.96-
Jul 8, 202424.8025.2024.8025.2024.96-
Jul 5, 202424.8024.8024.8024.8024.56-
Jul 4, 202424.8024.8024.8024.8024.56-
Jul 3, 202425.0025.0025.0025.0024.76-
Jul 2, 202424.8024.8024.8024.8024.56-
Jul 1, 202425.0025.0024.6024.8024.56-
Jun 28, 202424.8025.4024.8025.4025.16-
Jun 27, 202425.0025.0025.0025.0024.76-
Jun 26, 202424.8025.0024.8025.0024.76-
Jun 25, 202424.8024.8024.8024.8024.56-
Jun 24, 202425.2025.2025.2025.2024.96-
Jun 21, 202425.2025.4025.2025.2024.96-
Jun 20, 202425.8026.0025.4025.4025.16-
Jun 19, 202425.6025.6025.6025.6025.36-
Jun 18, 202425.0025.0025.0025.0024.76-
Jun 17, 202424.6024.6024.6024.6024.37-
Jun 14, 202424.8024.8024.8024.8024.56-
Jun 13, 202424.8024.8024.4024.8024.56-
Jun 12, 202422.2022.2022.2022.2021.99-
Jun 11, 202421.8022.0021.8022.0021.79-
Jun 10, 202421.8021.8021.6021.6021.39-
Jun 7, 202421.6021.6021.6021.6021.39-
Jun 6, 202421.8021.8021.6021.6021.39-
Jun 5, 202421.2021.2021.2021.2021.00-
Jun 4, 202421.6021.6021.6021.6021.39-
Jun 3, 202422.0022.0022.0022.0021.79-
May 31, 2024 0.07 Dividend
May 31, 202421.8021.8021.8021.8021.59-
May 30, 202421.6021.6021.6021.6021.31-
May 29, 202422.0022.0021.8022.0021.71-
May 28, 202422.2022.2022.0022.0021.71-
May 27, 202422.2022.2022.2022.2021.91-
May 24, 202422.0022.2022.0022.2021.91-
May 23, 202421.8022.2021.8022.0021.71-
May 22, 202422.0022.0022.0022.0021.71-
May 21, 202421.8022.0021.8022.0021.71-
May 20, 202421.8021.8021.8021.8021.51-
May 17, 202421.6021.8021.6021.8021.51-
May 16, 202421.6021.8021.6021.8021.51-
May 15, 202421.8021.8021.8021.8021.51-
May 14, 202421.8021.8021.8021.8021.51-
May 13, 202422.0022.0021.8022.0021.71-
May 10, 202422.2022.2022.2022.2021.91-
May 9, 202422.0022.0022.0022.0021.71-
May 8, 202422.2022.2022.2022.2021.91-
May 7, 202422.0022.0022.0022.0021.71-
May 6, 202422.0022.0022.0022.0021.71-
May 3, 202422.0022.2021.8022.0021.71-
May 2, 202421.6021.8021.6021.8021.51-
Apr 30, 202422.4022.4021.4021.6021.31-
Apr 29, 202422.2022.4022.2022.4022.10-
Apr 26, 202422.0022.0022.0022.0021.71-
Apr 25, 202422.0022.0021.8021.8021.51-
Apr 24, 202422.2022.2022.0022.0021.71-
Apr 23, 202422.0022.4022.0022.4022.10-
Apr 22, 202422.2022.2022.2022.2021.91-
Apr 19, 202422.0022.2022.0022.2021.91-
Apr 18, 202422.0022.2022.0022.0021.71-
Apr 17, 202422.4022.6022.2022.2021.91-
Apr 16, 202422.8022.8022.4022.6022.30-
Apr 15, 202422.8022.8022.8022.8022.50-
Apr 12, 202423.2023.2023.2023.2022.89-
Apr 11, 202423.2023.4023.2023.2022.89-
Apr 10, 202423.4023.4023.4023.4023.09-
Apr 9, 202423.0023.2023.0023.2022.89-
Apr 8, 202422.6022.6022.6022.6022.30-
Apr 5, 202422.8022.8022.8022.8022.50-
Apr 4, 202422.8022.8022.8022.8022.50-