Canada markets closed

Elementos Limited (9EM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0520-0.0060 (-10.34%)
At close: 08:05AM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.05200.05200.05200.05200.0520-
Jun 13, 20240.05800.05800.05800.05800.0580-
Jun 12, 20240.06900.06900.06900.06900.0690-
Jun 11, 20240.06100.06100.06100.06100.0610-
Jun 10, 20240.06650.06650.06650.06650.0665-
Jun 07, 20240.06100.06850.06100.06850.0685-
Jun 06, 20240.06100.06100.06100.06100.0610-
Jun 05, 20240.06500.06500.06500.06500.0650-
Jun 04, 20240.06500.06500.06500.06500.0650-
Jun 03, 20240.07000.07000.07000.07000.0700-
May 31, 20240.07450.07450.07450.07450.0745-
May 30, 20240.07000.07400.07000.07400.0740-
May 29, 20240.07000.07000.07000.07000.0700-
May 28, 20240.07600.07600.07600.07600.0760-
May 27, 20240.07000.07000.07000.07000.0700-
May 24, 20240.07000.07000.07000.07000.0700-
May 23, 20240.07700.07700.07700.07700.0770-
May 22, 20240.07700.07700.07700.07700.0770-
May 21, 20240.07900.07900.07900.07900.0790-
May 20, 20240.08300.08300.08300.08300.0830-
May 17, 20240.07950.07950.07950.07950.0795-
May 16, 20240.07950.07950.07950.07950.0795-
May 15, 20240.09350.09350.09350.09350.0935-
May 14, 20240.07700.07700.07700.07700.0770-
May 13, 20240.09050.09050.09050.09050.0905-
May 10, 20240.09100.09100.09100.09100.0910-
May 09, 20240.09350.09350.09350.09350.0935-
May 08, 20240.08200.08200.08200.08200.0820-
May 07, 20240.08250.08250.08250.08250.0825-
May 06, 20240.08850.08850.08850.08850.0885-
May 03, 20240.07600.07600.07600.07600.0760-
May 02, 20240.08200.08200.08200.08200.0820-
Apr 30, 20240.09850.09850.09850.09850.0985-
Apr 29, 20240.09900.09900.09900.09900.0990-
Apr 26, 20240.09850.09850.09850.09850.0985-
Apr 25, 20240.09550.09550.09550.09550.0955-
Apr 24, 20240.08450.08450.08450.08450.0845-
Apr 23, 20240.09800.09800.09800.09800.0980-
Apr 22, 20240.08950.08950.08950.08950.0895-
Apr 19, 20240.08350.09450.08350.09450.0945-
Apr 18, 20240.08350.08350.08350.08350.0835-
Apr 17, 20240.07500.07500.07500.07500.0750-
Apr 16, 20240.07500.07500.07500.07500.0750-
Apr 15, 20240.07850.07850.07850.07850.0785-
Apr 12, 20240.09900.09900.09850.09850.09852,262
Apr 11, 20240.07500.07500.07500.07500.0750-
Apr 10, 20240.07000.07000.07000.07000.0700-
Apr 09, 20240.07000.07000.07000.07000.0700-
Apr 08, 20240.08150.08150.08150.08150.0815-
Apr 05, 20240.08150.08150.08150.08150.0815-
Apr 04, 20240.08200.08200.08200.08200.0820-
Apr 03, 20240.07850.07850.07850.07850.0785-
Apr 02, 20240.07850.07850.07850.07850.0785-
Mar 28, 20240.08100.08100.08100.08100.0810-
Mar 27, 20240.07850.07850.07850.07850.0785-
Mar 26, 20240.07850.09600.07850.09600.0960222
Mar 25, 20240.07850.07850.07850.07850.0785-
Mar 22, 20240.07850.07850.07850.07850.0785-
Mar 21, 20240.07900.07900.07900.07900.0790-
Mar 20, 20240.07800.07800.07800.07800.0780-
Mar 19, 20240.07800.07800.07800.07800.0780-
Mar 18, 20240.07850.09000.07850.09000.09002,040
Mar 15, 20240.07600.07600.07600.07600.0760-
Mar 14, 20240.07600.07600.07600.07600.0760-
Mar 13, 20240.07850.07900.07850.07900.079041,400
Mar 12, 20240.07600.07600.07600.07600.0760-
Mar 11, 20240.07600.07600.07600.07600.0760-
Mar 08, 20240.07600.07600.07600.07600.0760-
Mar 07, 20240.07850.07850.07850.07850.0785-
Mar 06, 20240.07800.07800.07800.07800.0780-
Mar 05, 20240.08050.08050.08050.08050.0805-
Mar 04, 20240.07300.07300.07300.07300.0730-
Mar 01, 20240.07000.07000.07000.07000.0700-
Feb 29, 20240.06750.06750.06750.06750.0675-
Feb 28, 20240.06750.06800.06750.06800.0680110
Feb 27, 20240.06500.06500.06500.06500.0650-
Feb 26, 20240.06500.06500.06500.06500.0650-
Feb 23, 20240.07100.07100.07100.07100.0710-
Feb 22, 20240.06800.06800.06800.06800.0680-
Feb 21, 20240.06800.06800.06800.06800.0680-
Feb 20, 20240.07050.07050.07050.07050.0705-
Feb 19, 20240.06800.06800.06800.06800.0680-
Feb 16, 20240.06000.06000.06000.06000.0600-
Feb 15, 20240.06250.06250.06250.06250.0625-
Feb 14, 20240.05400.06650.05400.06650.066514,190
Feb 13, 20240.04150.07100.04150.07100.071018,687
Feb 12, 20240.05150.05150.05150.05150.0515-
Feb 09, 20240.05150.05150.05150.05150.0515-
Feb 08, 20240.05050.05050.05050.05050.0505-
Feb 07, 20240.05700.05700.05700.05700.0570-
Feb 06, 20240.04900.06050.04900.06050.060579,193
Feb 05, 20240.04850.04850.04850.04850.0485-
Feb 02, 20240.04900.04900.04900.04900.0490-
Feb 01, 20240.04900.04900.04900.04900.0490-
Jan 31, 20240.04650.04650.03000.03000.0300520
Jan 30, 20240.04700.04700.04700.04700.0470-
Jan 29, 20240.04800.04800.04800.04800.0480-
Jan 26, 20240.04900.04900.04900.04900.0490-
Jan 25, 20240.04850.04850.04850.04850.0485-
Jan 24, 20240.04950.04950.04950.04950.0495-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...