XETRA - Delayed Quote
EUR
Elmos Semiconductor SE (ELG.DE)
121.00
-9.00
(-6.92%)
At close: October 30 at 5:35:27 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
127.00
127.00
120.80
121.00
121.00
28,708
Oct 29, 2026
128.00
131.00
127.40
130.00
130.00
20,352
Oct 28, 2026
130.60
130.60
127.40
128.60
128.60
15,214
Oct 27, 2026
125.00
128.60
123.60
127.80
127.80
17,733
Oct 26, 2026
120.60
125.20
120.00
124.00
124.00
19,301
Oct 23, 2026
124.00
124.60
118.60
121.00
121.00
31,137
Oct 22, 2026
127.00
129.60
122.60
122.60
122.60
36,371
Oct 21, 2026
131.40
133.60
130.00
133.20
133.20
25,733
Oct 20, 2026
128.60
131.40
126.00
129.60
129.60
21,049
Oct 19, 2026
129.20
132.60
128.20
131.60
131.60
51,321
Oct 16, 2026
130.00
130.80
126.60
128.20
128.20
37,546
Oct 15, 2026
127.40
129.20
124.00
127.60
127.60
65,172
Oct 14, 2026
133.60
135.40
132.40
133.80
133.80
37,003
Oct 13, 2026
139.00
139.00
131.20
131.20
131.20
35,779
Oct 12, 2026
143.00
146.40
140.00
140.00
140.00
13,287
Oct 9, 2026
148.40
151.60
146.20
146.20
146.20
18,192
Oct 8, 2026
154.40
154.40
146.80
147.20
147.20
26,705
Oct 7, 2026
158.00
159.00
154.00
155.40
155.40
18,421
Oct 6, 2026
161.00
162.60
158.40
161.40
161.40
25,610
Oct 5, 2026
161.60
163.80
158.00
158.00
158.00
19,091
Oct 2, 2026
157.80
160.80
156.40
160.60
160.60
28,356
Oct 1, 2026
156.60
159.60
154.00
154.80
154.80
28,833
Sep 30, 2026
152.40
155.80
152.40
155.00
155.00
19,370
Sep 29, 2026
146.20
153.20
146.20
152.40
152.40
18,731
Sep 28, 2026
144.40
146.80
142.40
144.60
144.60
17,206
Sep 25, 2026
146.40
147.60
145.00
146.00
146.00
10,949
Sep 24, 2026
152.00
152.20
144.40
144.40
144.40
15,319
Sep 23, 2026
154.40
154.60
149.40
150.40
150.40
15,638
Sep 22, 2026
150.00
154.20
147.60
153.40
153.40
23,302
Sep 21, 2026
142.20
149.40
142.00
149.40
149.40
25,473
Sep 18, 2026
141.60
143.60
140.20
140.60
140.60
38,025
Sep 17, 2026
138.60
142.20
135.40
140.60
140.60
19,422
Sep 16, 2026
140.40
144.80
139.00
139.80
139.80
24,661
Sep 15, 2026
132.60
136.20
131.60
135.40
135.40
37,517
Sep 14, 2026
139.00
139.20
131.40
132.00
132.00
19,752
Sep 11, 2026
141.60
143.00
140.40
142.60
142.60
14,881
Sep 10, 2026
144.00
144.00
140.00
140.80
140.80
14,679
Sep 9, 2026
141.00
143.20
139.00
142.60
142.60
18,271
Sep 8, 2026
143.00
143.80
140.80
143.20
143.20
13,023
Sep 7, 2026
141.20
144.60
141.20
144.00
144.00
23,103
Sep 4, 2026
134.20
140.00
134.20
139.80
139.80
27,168
Sep 3, 2026
133.00
135.40
132.00
134.20
134.20
24,650
Sep 2, 2026
130.40
135.60
129.00
135.60
135.60
32,349
Sep 1, 2026
131.20
133.60
128.80
131.40
131.40
25,657
Aug 31, 2026
132.60
133.60
131.00
131.40
131.40
45,471
Aug 28, 2026
132.00
136.00
131.40
133.00
133.00
19,276
Aug 27, 2026
133.80
136.20
132.60
133.20
133.20
18,537
Aug 26, 2026
135.20
136.20
132.00
133.00
133.00
16,110
Aug 25, 2026
135.00
137.00
134.40
135.00
135.00
15,918
Aug 24, 2026
135.20
137.40
131.60
133.00
133.00
23,849
Aug 21, 2026
138.40
140.00
137.00
137.00
137.00
14,179
Aug 20, 2026
141.00
141.20
137.00
137.00
137.00
24,700
Aug 19, 2026
149.20
149.20
139.60
139.60
139.60
17,479
Aug 18, 2026
151.00
151.40
143.80
145.60
145.60
33,960
Aug 17, 2026
153.00
155.00
152.20
154.40
154.40
22,123
Aug 14, 2026
150.60
152.00
150.20
151.60
151.60
12,828
Aug 13, 2026
153.40
153.60
150.00
150.80
150.80
14,318
Aug 12, 2026
153.80
156.80
152.40
152.40
152.40
20,659
Aug 11, 2026
146.80
155.60
146.80
150.80
150.80
27,176
Aug 10, 2026
155.00
157.40
147.80
147.80
147.80
41,586
Aug 7, 2026
145.20
150.20
144.80
146.00
146.00
31,661
Aug 6, 2026
147.20
147.20
142.00
145.40
145.40
35,053
Aug 5, 2026
144.00
151.20
143.20
148.40
148.40
41,347
Aug 4, 2026
148.80
150.60
138.40
143.20
143.20
113,888
Aug 3, 2026
148.40
149.40
142.80
149.00
149.00
33,726
Jul 31, 2026
150.00
150.80
145.40
146.00
146.00
47,299
Jul 30, 2026
141.80
145.40
139.00
143.80
143.80
28,770
Jul 29, 2026
142.00
144.20
137.20
139.40
139.40
45,228
Jul 28, 2026
147.20
149.60
144.00
146.00
146.00
29,553
Jul 27, 2026
161.00
161.00
150.60
150.60
150.60
16,351
Jul 24, 2026
160.00
163.80
158.80
159.20
159.20
18,887
Jul 23, 2026
157.00
161.20
153.00
161.00
161.00
31,198
Jul 22, 2026
158.60
161.20
157.40
161.20
161.20
16,449
Jul 21, 2026
153.00
160.40
153.00
160.40
160.40
23,230
Jul 20, 2026
157.40
157.80
152.00
152.00
152.00
23,042
Jul 17, 2026
157.40
157.60
151.80
157.20
157.20
53,894
Jul 16, 2026
157.00
160.80
155.40
160.60
160.60
28,488
Jul 15, 2026
163.00
163.80
157.20
158.00
158.00
29,341
Jul 14, 2026
161.80
165.20
159.00
161.60
161.60
20,034
Jul 13, 2026
166.60
168.80
162.80
163.60
163.60
26,311
Jul 10, 2026
166.60
170.00
165.00
170.00
170.00
26,442
Jul 9, 2026
166.20
170.80
164.00
168.40
168.40
20,490
Jul 8, 2026
161.00
162.40
156.00
159.60
159.60
28,602
Jul 7, 2026
169.00
169.60
160.20
160.40
160.40
42,176
Jul 6, 2026
172.80
173.80
167.60
172.40
172.40
24,293
Jul 3, 2026
175.80
179.00
174.60
174.60
174.60
20,259
Jul 2, 2026
176.20
186.40
174.00
174.20
174.20
32,289
Jul 1, 2026
180.00
183.00
176.80
180.40
180.40
41,000
Jun 30, 2026
183.80
183.80
178.60
180.40
180.40
17,204
Jun 29, 2026
178.00
182.60
172.40
175.80
175.80
21,818
Jun 26, 2026
175.40
178.40
174.40
177.00
177.00
28,194
Jun 25, 2026
184.00
184.20
173.60
177.80
177.80
40,850
Jun 24, 2026
182.00
185.80
176.60
179.20
179.20
38,928
Jun 23, 2026
183.40
185.20
177.80
183.20
183.20
32,017
Jun 22, 2026
183.00
190.20
182.80
188.60
188.60
25,900
Jun 19, 2026
177.00
182.40
177.00
181.80
181.80
260,097
Jun 18, 2026
176.40
178.20
173.80
178.00
178.00
36,439
Jun 17, 2026
171.80
172.60
168.40
172.60
172.60
25,740
Jun 16, 2026
175.80
177.80
169.60
171.20
171.20
25,563
Jun 15, 2026
178.80
178.80
173.00
175.20
175.20
33,008
Jun 12, 2026
169.40
174.60
166.40
174.60
174.60
28,182
Jun 11, 2026
160.00
168.00
160.00
168.00
168.00
29,868
Jun 10, 2026
166.40
168.40
159.60
159.60
159.60
39,740
Jun 9, 2026
177.80
179.00
169.20
169.20
169.20
29,545
Jun 8, 2026
171.60
178.20
170.20
177.60
177.60
19,451
Jun 5, 2026
176.20
180.00
175.40
177.60
177.60
36,802
Jun 4, 2026
187.40
187.40
177.20
182.00
182.00
21,555
Jun 3, 2026
186.80
189.60
182.40
186.60
186.60
30,479
Jun 2, 2026
176.80
189.40
175.60
189.40
189.40
38,485
Jun 1, 2026
180.00
183.00
173.80
174.60
174.60
41,646
May 29, 2026
181.80
183.40
176.60
180.80
180.80
85,230
May 28, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
181.80
185.40
178.00
180.40
180.40
41,886
May 27, 2026
184.60
186.00
180.20
184.00
182.50
31,356
May 26, 2026
188.00
188.40
184.40
185.20
183.69
28,683
May 25, 2026
192.20
192.20
188.00
189.00
187.46
15,771
May 22, 2026
186.60
189.40
184.00
188.40
186.86
45,627
May 21, 2026
184.00
184.40
180.00
181.60
180.12
33,198
May 20, 2026
174.20
184.00
174.20
184.00
182.50
28,557
May 19, 2026
175.00
177.40
171.40
174.80
173.38
43,916
May 18, 2026
175.20
181.40
175.00
177.20
175.76
45,880
May 15, 2026
175.00
180.00
173.60
176.00
174.57
100,687
May 14, 2026
177.40
179.80
174.60
179.80
178.33
119,917
May 13, 2026
174.00
178.20
172.20
176.00
174.57
74,243
May 12, 2026
176.00
182.80
169.20
170.00
168.61
132,070
May 11, 2026
205.00
205.50
192.60
192.60
191.03
53,901
May 8, 2026
195.80
206.00
194.60
206.00
204.32
47,431
May 7, 2026
188.00
194.80
187.00
194.80
193.21
55,747
May 6, 2026
192.80
194.40
185.60
186.00
184.48
54,961
May 5, 2026
176.60
198.00
175.00
190.80
189.24
73,028
May 4, 2026
188.20
196.20
181.60
184.20
182.70
87,112
Apr 30, 2026
176.00
184.20
176.00
183.60
182.10
56,913
Apr 29, 2026
173.60
178.80
173.00
178.60
177.14
31,743
Apr 28, 2026
173.20
174.40
169.60
171.60
170.20
20,298
Apr 27, 2026
178.20
180.20
171.60
173.20
171.79
24,327
Apr 24, 2026
178.80
180.80
175.40
175.80
174.37
21,800
Apr 23, 2026
174.00
179.40
173.00
177.60
176.15
31,744
Apr 22, 2026
173.00
176.00
170.40
172.20
170.80
42,773
Apr 21, 2026
172.00
174.80
168.60
169.80
168.42
23,107
Apr 20, 2026
171.40
175.00
168.40
172.00
170.60
27,871
Apr 17, 2026
171.80
177.20
167.40
172.20
170.80
89,377
Apr 16, 2026
170.00
171.80
168.40
171.80
170.40
18,906
Apr 15, 2026
169.60
172.00
167.20
168.20
166.83
30,021
Apr 14, 2026
170.00
171.20
163.60
168.00
166.63
53,602
Apr 13, 2026
170.40
173.80
169.00
172.20
170.80
28,066
Apr 10, 2026
167.60
179.20
167.20
174.00
172.58
122,852
Apr 9, 2026
154.00
166.40
153.40
166.40
165.04
91,954
Apr 8, 2026
152.20
155.40
151.40
155.40
154.13
30,374
Apr 7, 2026
149.40
150.80
143.40
144.40
143.22
21,573
Apr 2, 2026
150.80
150.80
143.20
149.20
147.98
38,290
Apr 1, 2026
151.20
151.20
145.80
149.40
148.18
47,368
Mar 31, 2026
136.00
145.00
134.60
143.80
142.63
46,847
Mar 30, 2026
143.00
144.60
140.00
140.80
139.65
32,371
Mar 27, 2026
147.00
147.20
141.20
143.40
142.23
33,040
Mar 26, 2026
149.60
150.80
145.00
149.40
148.18
36,636
Mar 25, 2026
149.20
154.60
147.00
153.20
151.95
31,252
Mar 24, 2026
146.00
146.80
141.40
146.20
145.01
19,449
Mar 23, 2026
133.20
149.20
133.20
146.40
145.21
50,782
Mar 20, 2026
137.00
143.20
133.20
139.20
138.07
50,709
Mar 19, 2026
135.60
135.60
128.00
128.20
127.15
38,520
Mar 18, 2026
139.80
141.00
136.80
137.20
136.08
13,553
Mar 17, 2026
139.20
139.20
134.60
136.80
135.68
16,640
Mar 16, 2026
142.40
144.20
139.60
139.80
138.66
20,847
Mar 13, 2026
137.60
145.00
135.80
140.60
139.45
44,487
Mar 12, 2026
141.40
141.40
136.60
138.00
136.88
22,693
Mar 11, 2026
141.00
142.60
138.40
141.40
140.25
20,293
Mar 10, 2026
143.00
145.60
139.80
142.40
141.24
34,080
Mar 9, 2026
130.00
140.80
129.20
140.00
138.86
31,729
Mar 6, 2026
145.40
145.60
139.20
139.40
138.26
33,394
Mar 5, 2026
150.00
153.00
145.60
145.60
144.41
42,675
Mar 4, 2026
145.40
149.60
145.20
149.40
148.18
40,672
Mar 3, 2026
146.00
147.80
142.80
145.20
144.02
62,880
Mar 2, 2026
140.80
153.00
140.00
152.40
151.16
61,090
Feb 27, 2026
146.00
148.20
145.00
146.80
145.60
52,149
Feb 26, 2026
142.40
150.20
142.00
145.60
144.41
61,986
Feb 25, 2026
140.80
143.00
137.60
140.40
139.26
34,367
Feb 24, 2026
138.00
144.20
133.20
142.00
140.84
124,008
Feb 23, 2026
126.60
129.40
124.00
127.60
126.56
48,650
Feb 20, 2026
126.20
128.60
124.40
127.20
126.16
23,983
Feb 19, 2026
131.00
131.00
126.60
127.60
126.56
19,293
Feb 18, 2026
123.00
130.20
122.80
129.80
128.74
18,099
Feb 17, 2026
121.00
124.40
118.60
124.40
123.39
20,876
Feb 16, 2026
120.00
122.40
120.00
121.20
120.21
12,025
Feb 13, 2026
118.80
120.00
116.60
120.00
119.02
20,075
Feb 12, 2026
123.60
124.00
117.80
117.80
116.84
25,234
Feb 11, 2026
124.00
124.00
120.00
122.40
121.40
18,070
Feb 10, 2026
122.00
125.80
120.80
125.00
123.98
30,658
Feb 9, 2026
118.40
122.60
117.60
122.20
121.20
17,206
Feb 6, 2026
113.40
117.40
113.20
117.40
116.44
19,187
Feb 5, 2026
113.20
115.00
112.20
114.00
113.07
27,293
Feb 4, 2026
113.00
114.40
112.00
113.00
112.08
35,344
Feb 3, 2026
117.60
118.00
111.00
114.00
113.07
27,568
Feb 2, 2026
113.00
116.20
112.60
115.80
114.86
18,438
Jan 30, 2026
110.60
115.40
110.20
115.40
114.46
39,773
Jan 29, 2026
113.60
114.80
108.00
108.80
107.91
30,971
Jan 28, 2026
110.40
114.40
109.40
113.20
112.28
41,865
Jan 27, 2026
107.00
108.80
106.40
108.80
107.91
19,736
Jan 26, 2026
109.20
109.20
106.60
106.60
105.73
14,196
Jan 23, 2026
108.20
111.00
106.60
109.80
108.90
19,466
Jan 22, 2026
108.20
111.20
108.20
108.60
107.71
13,019
Jan 21, 2026
105.40
108.00
104.20
107.20
106.33
10,893
Jan 20, 2026
106.00
106.20
104.00
104.80
103.95
14,554
Jan 19, 2026
106.40
107.20
104.60
107.20
106.33
25,451
Jan 16, 2026
109.80
110.80
107.20
109.40
108.51
63,975
Jan 15, 2026
105.40
109.60
105.40
109.60
108.71
22,042
Jan 14, 2026
109.20
109.60
102.00
104.80
103.95
25,822
Jan 13, 2026
108.80
109.20
107.00
109.20
108.31
10,696
Jan 12, 2026
107.60
109.00
106.40
108.00
107.12
13,925
Jan 9, 2026
105.80
108.40
105.00
108.40
107.52
22,913
Jan 8, 2026
108.20
109.20
105.80
106.40
105.53
20,012
Jan 7, 2026
106.80
107.40
105.00
107.40
106.52
18,727
Jan 6, 2026
104.00
107.00
103.20
106.80
105.93
33,653
Jan 5, 2026
100.00
103.80
99.60
103.80
102.95
17,524
Jan 2, 2026
97.10
101.00
94.30
99.40
98.59
16,614
Dec 30, 2025
95.60
97.10
95.30
97.00
96.21
8,088
Dec 29, 2025
93.00
95.70
91.90
95.70
94.92
23,490
Dec 23, 2025
92.00
92.80
90.40
92.60
91.85
33,689
Dec 22, 2025
91.50
92.90
90.30
91.00
90.26
16,521
Dec 19, 2025
88.80
91.00
88.60
91.00
90.26
43,374
Dec 18, 2025
90.50
90.50
88.20
89.90
89.17
57,901
Dec 17, 2025
92.10
92.10
90.00
90.30
89.56
21,298
Dec 16, 2025
90.70
92.10
90.70
91.30
90.56
59,977
Dec 15, 2025
94.20
94.20
91.60
92.00
91.25
27,181
Dec 12, 2025
97.40
97.40
93.40
94.10
93.33
12,337
Dec 11, 2025
95.80
97.30
95.50
96.10
95.32
11,549
Dec 10, 2025
101.20
101.20
96.10
96.30
95.51
16,943
Dec 9, 2025
103.20
103.60
100.40
100.80
99.98
32,157
Dec 8, 2025
101.80
104.40
100.80
102.00
101.17
37,649
Dec 5, 2025
98.80
102.20
98.50
101.40
100.57
23,639
Dec 4, 2025
98.70
101.40
97.10
98.30
97.50
20,382
Dec 3, 2025
96.40
99.40
95.00
97.50
96.71
34,785
Dec 2, 2025
97.50
97.80
95.70
96.50
95.71
13,480
Dec 1, 2025
97.20
97.60
95.10
96.80
96.01
31,404
Nov 28, 2025
95.80
97.60
95.80
97.60
96.80
14,064
Nov 27, 2025
95.60
95.60
94.60
95.30
94.52
15,684
Nov 26, 2025
92.50
95.00
91.50
95.00
94.23
17,099
Nov 25, 2025
92.70
93.40
91.40
92.50
91.75
18,890
Nov 24, 2025
89.70
92.20
89.30
92.20
91.45
29,607
Nov 21, 2025
89.90
90.80
87.50
88.60
87.88
31,623
Nov 20, 2025
93.10
94.70
91.70
92.50
91.75
13,083
Nov 19, 2025
90.10
91.80
90.10
91.00
90.26
8,516
Nov 18, 2025
91.20
92.20
90.00
91.00
90.26
16,472
Nov 17, 2025
92.20
94.00
90.80
93.00
92.24
26,637
Nov 14, 2025
90.40
92.60
87.30
92.50
91.75
38,540
Nov 13, 2025
91.30
92.50
88.80
91.10
90.36
25,859
Nov 12, 2025
91.20
92.20
88.90
90.50
89.76
22,963
Nov 11, 2025
91.30
92.40
90.10
90.80
90.06
18,310
Nov 10, 2025
92.30
92.90
90.80
91.20
90.46
17,177
Nov 7, 2025
90.50
91.60
88.80
90.50
89.76
15,051
Nov 6, 2025
90.10
93.10
88.10
90.00
89.27
19,197
Nov 5, 2025
89.30
91.40
87.40
90.40
89.66
37,189
Nov 4, 2025
79.60
90.50
79.50
90.00
89.27
58,441
Nov 3, 2025
81.60
82.20
79.50
79.50
78.85
23,642
Oct 31, 2025
83.80
84.40
81.10
81.80
81.13
31,204
Oct 30, 2025
82.50
84.20
81.00
83.50
82.82
26,675
