ELQ S.A. (7DP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.6800

+0.0480

(+7.59%)

At close: 03:29PM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	1,000
May 02, 2024	0.6660	0.6660	0.6320	0.6320	0.6320	-
Apr 30, 2024	0.6500	0.6500	0.6340	0.6340	0.6340	-
Apr 29, 2024	0.6560	0.6560	0.6320	0.6320	0.6320	-
Apr 26, 2024	0.6360	0.6360	0.6160	0.6340	0.6340	-
Apr 25, 2024	0.5700	0.6160	0.5620	0.6160	0.6160	-
Apr 24, 2024	0.6320	0.6320	0.5960	0.5960	0.5960	-
Apr 23, 2024	0.6380	0.6380	0.6140	0.6160	0.6160	-
Apr 22, 2024	0.7300	0.7300	0.6240	0.6380	0.6380	-
Apr 19, 2024	0.7260	0.7260	0.7140	0.7180	0.7180	-
Apr 18, 2024	0.7280	0.7280	0.7160	0.7160	0.7160	-
Apr 17, 2024	0.7280	0.7280	0.7180	0.7180	0.7180	-
Apr 16, 2024	0.7340	0.7340	0.7160	0.7160	0.7160	-
Apr 15, 2024	0.7400	0.7400	0.7260	0.7260	0.7260	-
Apr 12, 2024	0.7400	0.7400	0.7280	0.7280	0.7280	-
Apr 11, 2024	0.7420	0.7440	0.7340	0.7400	0.7400	-
Apr 10, 2024	0.7640	0.7640	0.7340	0.7340	0.7340	-
Apr 09, 2024	0.7280	0.7440	0.7280	0.7440	0.7440	-
Apr 08, 2024	0.7240	0.7280	0.7060	0.7280	0.7280	-
Apr 05, 2024	0.7140	0.7140	0.7060	0.7060	0.7060	-
Apr 04, 2024	0.6980	0.7040	0.6980	0.7040	0.7040	-
Apr 03, 2024	0.7060	0.7060	0.6800	0.7000	0.7000	-
Apr 02, 2024	0.7500	0.7500	0.6740	0.6740	0.6740	-
Mar 28, 2024	0.7550	0.7550	0.7050	0.7050	0.7050	-
Mar 27, 2024	0.7350	0.7350	0.6650	0.6650	0.6650	-
Mar 26, 2024	0.7550	0.7550	0.7450	0.7450	0.7450	-
Mar 25, 2024	0.7600	0.7600	0.7350	0.7400	0.7400	-
Mar 22, 2024	0.7450	0.7450	0.7350	0.7350	0.7350	-
Mar 21, 2024	0.7650	0.7700	0.7500	0.7500	0.7500	-
Mar 20, 2024	0.7450	0.7450	0.7350	0.7450	0.7450	-
Mar 19, 2024	0.7700	0.7700	0.7400	0.7400	0.7400	-
Mar 18, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	-
Mar 15, 2024	0.7700	0.7850	0.7650	0.7850	0.7850	-
Mar 14, 2024	0.7900	0.7900	0.7700	0.7700	0.7700	-
Mar 13, 2024	0.7750	0.7750	0.7700	0.7700	0.7700	-
Mar 12, 2024	0.7900	0.7900	0.7700	0.7700	0.7700	-
Mar 11, 2024	0.8050	0.8100	0.7850	0.7850	0.7850	-
Mar 08, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	-
Mar 07, 2024	0.7900	0.7900	0.7550	0.7550	0.7550	-
Mar 06, 2024	0.7600	0.7800	0.7600	0.7800	0.7800	-
Mar 05, 2024	0.8050	0.8050	0.7650	0.7650	0.7650	-
Mar 04, 2024	0.8300	0.8300	0.7900	0.8050	0.8050	-
Mar 01, 2024	0.8250	0.8250	0.7700	0.7750	0.7750	-
Feb 29, 2024	0.8250	0.8250	0.7900	0.7900	0.7900	-
Feb 28, 2024	0.8700	0.8700	0.8200	0.8200	0.8200	-
Feb 27, 2024	1.0600	1.0600	0.9500	0.9500	0.9500	1,000
Feb 26, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 23, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 22, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 21, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 20, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 19, 2024	0.4980	0.6100	0.4980	0.6100	0.6100	-
Feb 16, 2024	0.4760	0.4880	0.4760	0.4880	0.4880	-
Feb 15, 2024	0.4860	0.4860	0.4680	0.4760	0.4760	-
Feb 14, 2024	0.5200	0.5200	0.4880	0.4880	0.4880	-
Feb 13, 2024	0.4880	0.5350	0.4880	0.4980	0.4980	-
Feb 12, 2024	0.5250	0.5250	0.4700	0.4760	0.4760	-
Feb 09, 2024	0.5450	0.5450	0.4400	0.4400	0.4400	-
Feb 08, 2024	0.5300	0.5300	0.5100	0.5200	0.5200	-
Feb 07, 2024	0.5250	0.5250	0.5100	0.5100	0.5100	-
Feb 06, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	-
Feb 05, 2024	0.5550	0.5550	0.5250	0.5250	0.5250	-
Feb 02, 2024	0.5650	0.5650	0.5350	0.5350	0.5350	-
Feb 01, 2024	0.5050	0.5350	0.5050	0.5250	0.5250	-
Jan 31, 2024	0.5400	0.5400	0.4900	0.4900	0.4900	-
Jan 30, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 29, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 26, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jan 25, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 24, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jan 23, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jan 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 19, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 18, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Jan 17, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Jan 16, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 15, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Jan 12, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Jan 11, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 10, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Jan 09, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Jan 08, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 05, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 04, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Jan 03, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 02, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Dec 29, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 28, 2023	0.4780	0.4780	0.4780	0.4780	0.4780	-
Dec 27, 2023	0.5150	0.5150	0.5150	0.5150	0.5150	-
Dec 22, 2023	0.5250	0.5250	0.5250	0.5250	0.5250	-
Dec 21, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 20, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 19, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 18, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 15, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 14, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Dec 13, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
Dec 12, 2023	0.6750	0.6750	0.6750	0.6750	0.6750	-
Dec 11, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 08, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,351.30+4,975.52(+6.11%)

ELQ S.A. (7DP.F)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,351.30
+4,975.52(+6.11%)