Elementis PLC (E3E.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| May 03, 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | - |
| May 02, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | - |
| May 02, 2024 | 0.0165 Dividend | |||||
| Apr 30, 2024 | 1.6400 | 1.6600 | 1.6200 | 1.6300 | 1.6135 | - |
| Apr 29, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5739 | - |
| Apr 26, 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5541 | - |
| Apr 25, 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5343 | - |
| Apr 24, 2024 | 1.6400 | 1.6400 | 1.5800 | 1.5800 | 1.5640 | - |
| Apr 23, 2024 | 1.6100 | 1.6100 | 1.5900 | 1.6100 | 1.5937 | - |
| Apr 22, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5838 | - |
| Apr 19, 2024 | 1.6200 | 1.6200 | 1.5800 | 1.6000 | 1.5838 | - |
| Apr 18, 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6036 | - |
| Apr 17, 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6036 | - |
| Apr 16, 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6100 | 1.5937 | - |
| Apr 15, 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6600 | 1.6432 | - |
| Apr 12, 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6333 | - |
| Apr 11, 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6600 | 1.6432 | - |
| Apr 10, 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6300 | 1.6135 | - |
| Apr 09, 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6531 | - |
| Apr 08, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6729 | - |
| Apr 05, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6927 | - |
| Apr 04, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6729 | - |
| Apr 03, 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.6432 | - |
| Apr 02, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6927 | - |
| Mar 28, 2024 | 1.6100 | 1.7000 | 1.6100 | 1.7000 | 1.6828 | - |
| Mar 27, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.5838 | - |
| Mar 26, 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5739 | - |
| Mar 25, 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.5838 | - |
| Mar 22, 2024 | 1.6300 | 1.6300 | 1.5900 | 1.6200 | 1.6036 | - |
| Mar 21, 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.6135 | - |
| Mar 20, 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6300 | 1.6135 | - |
| Mar 19, 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6000 | 1.5838 | - |
| Mar 18, 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | 1.5640 | - |
| Mar 15, 2024 | 1.5400 | 1.5700 | 1.5200 | 1.5700 | 1.5541 | - |
| Mar 14, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5200 | 1.5046 | - |
| Mar 13, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.4947 | - |
| Mar 12, 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5343 | - |
| Mar 11, 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5442 | - |
| Mar 08, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5343 | - |
| Mar 07, 2024 | 1.6000 | 1.6500 | 1.5500 | 1.5800 | 1.5640 | - |
| Mar 06, 2024 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.5838 | - |
| Mar 05, 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5640 | - |
| Mar 04, 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.5937 | - |
| Mar 01, 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6200 | 1.6036 | - |
| Feb 29, 2024 | 1.5800 | 1.6400 | 1.5700 | 1.6400 | 1.6234 | - |
| Feb 28, 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5343 | - |
| Feb 27, 2024 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5640 | - |
| Feb 26, 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5739 | - |
| Feb 23, 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.5937 | - |
| Feb 22, 2024 | 1.6000 | 1.6200 | 1.5800 | 1.6200 | 1.6036 | - |
| Feb 21, 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5800 | 1.5640 | - |
| Feb 20, 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5200 | 1.5046 | - |
| Feb 19, 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5541 | - |
| Feb 16, 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5900 | 1.5739 | - |
| Feb 15, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.5541 | - |
| Feb 14, 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5442 | - |
| Feb 13, 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5640 | - |
| Feb 12, 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5343 | - |
| Feb 09, 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5300 | 1.5145 | - |
| Feb 08, 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5244 | - |
| Feb 07, 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | 1.5244 | - |
| Feb 06, 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5700 | 1.5541 | - |
| Feb 05, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5343 | - |
| Feb 02, 2024 | 1.6100 | 1.6700 | 1.5800 | 1.5800 | 1.5640 | 800 |
| Feb 01, 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6036 | - |
| Jan 31, 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | 1.6234 | - |
| Jan 30, 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6000 | 1.5838 | - |
| Jan 29, 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.6234 | - |
| Jan 26, 2024 | 1.6100 | 1.6400 | 1.5700 | 1.6400 | 1.6234 | - |
| Jan 25, 2024 | 1.4100 | 1.6100 | 1.4100 | 1.6100 | 1.5937 | - |
| Jan 24, 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.4155 | - |
| Jan 23, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4353 | - |
| Jan 22, 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4254 | - |
| Jan 19, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.3858 | - |
| Jan 18, 2024 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | 1.4056 | - |
| Jan 17, 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3264 | - |
| Jan 16, 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3561 | - |
| Jan 15, 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3561 | - |
| Jan 12, 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3561 | - |
| Jan 11, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4155 | - |
| Jan 10, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4155 | - |
| Jan 09, 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4500 | 1.4353 | - |
| Jan 08, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.4848 | - |
| Jan 05, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4254 | - |
| Jan 04, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4254 | - |
| Jan 03, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4254 | - |
| Jan 02, 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4056 | - |
| Dec 29, 2023 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4254 | - |
| Dec 28, 2023 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4155 | - |
| Dec 27, 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4254 | - |
| Dec 22, 2023 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4155 | - |
| Dec 21, 2023 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.4155 | - |
| Dec 20, 2023 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | 1.4056 | - |
| Dec 19, 2023 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3957 | - |
| Dec 18, 2023 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3759 | - |
| Dec 15, 2023 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.3858 | - |
| Dec 14, 2023 | 1.3800 | 1.4200 | 1.3800 | 1.4100 | 1.3957 | - |
| Dec 13, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3561 | - |
| Dec 12, 2023 | 1.3900 | 1.4000 | 1.3500 | 1.3500 | 1.3363 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.