Elis More Historical Data - 7EL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Elis. (7EL)
Elis. (7EL) Historical

7EL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	23.28	0.36	1.57%	23.12	23.28	23.12	6
May 30 2024	22.92	0.28	1.24%	22.62	23.04	22.62	9
May 29 2024	22.64	-0.16	-0.70%	22.82	22.82	22.44	34
May 28 2024	22.80	0.02	0.09%	22.80	22.90	22.74	21
May 27 2024	22.78	-0.30	-1.30%	22.82	22.82	22.72	74
May 24 2024	23.08	-0.22	-0.94%	23.40	23.40	23.00	81
May 23 2024	23.30	0.22	0.95%	23.16	23.38	22.96	282
May 22 2024	23.08	-0.18	-0.77%	23.26	23.26	22.92	270
May 21 2024	23.26	0.32	1.39%	22.92	23.26	22.80	176
May 20 2024	22.94	0.14	0.61%	22.80	22.94	22.80	11
May 17 2024	22.80	0.60	2.70%	22.48	22.80	22.32	15
May 16 2024	22.20	-0.30	-1.33%	22.52	22.58	22.20	9
May 15 2024	22.50	0.06	0.27%	22.54	22.54	22.40	19
May 14 2024	22.44	0.00	0.00%	22.38	22.56	22.38	85
May 13 2024	22.44	0.16	0.72%	22.36	22.52	22.24	123
May 10 2024	22.28	-0.08	-0.36%	22.22	22.28	22.14	69
May 09 2024	22.36	-0.02	-0.09%	22.26	22.36	22.26	2
May 08 2024	22.38	-0.10	-0.44%	22.44	22.66	22.22	65
May 07 2024	22.48	0.76	3.50%	22.00	22.58	21.92	925
May 06 2024	21.72	0.22	1.02%	21.52	21.72	21.52	313
May 03 2024	21.50	0.32	1.51%	21.24	21.70	21.24	75
May 02 2024	21.18	0.02	0.09%	21.08	21.18	21.04	124
Apr 30 2024	21.16	-0.34	-1.58%	21.28	21.34	21.16	10
Apr 29 2024	21.50	-0.16	-0.74%	21.58	21.58	21.50	502
Apr 26 2024	21.66	0.18	0.84%	21.66	21.66	21.66	3
Apr 25 2024	21.48	-0.14	-0.65%	21.46	21.48	21.28	25
Apr 24 2024	21.62	0.04	0.19%	21.64	21.68	21.60	495
Apr 23 2024	21.58	0.04	0.19%	21.58	21.62	21.48	33
Apr 22 2024	21.54	0.42	1.99%	21.16	21.60	21.10	1,174
Apr 19 2024	21.12	0.00	0.00%	20.94	21.12	20.86	305
Apr 18 2024	21.12	0.66	3.23%	20.68	21.22	20.68	324
Apr 17 2024	20.46	0.20	0.99%	20.16	20.50	20.04	748
Apr 16 2024	20.26	0.12	0.60%	20.04	20.26	19.85	38
Apr 15 2024	20.14	0.14	0.70%	20.14	20.44	20.02	207
Apr 12 2024	20.00	-0.66	-3.19%	20.56	20.56	20.00	161
Apr 11 2024	20.66	-0.06	-0.29%	20.78	20.78	20.42	1,021
Apr 10 2024	20.72	-0.16	-0.77%	20.96	20.96	20.66	125
Apr 09 2024	20.88	-0.32	-1.51%	21.16	21.22	20.72	242
Apr 08 2024	21.20	0.20	0.95%	20.98	21.28	20.94	2,113
Apr 05 2024	21.00	-0.26	-1.22%	21.02	21.04	20.96	47
Apr 04 2024	21.26	-0.32	-1.48%	21.48	21.48	21.00	194
Apr 03 2024	21.58	0.42	1.98%	21.12	21.58	21.12	289
Apr 02 2024	21.16	-0.04	-0.19%	21.16	21.50	21.02	557
Mar 28 2024	21.20	0.52	2.51%	20.68	21.20	20.68	1,655
Mar 27 2024	20.68	0.28	1.37%	20.50	20.68	20.48	50
Mar 26 2024	20.40	0.22	1.09%	20.22	20.50	20.18	257
Mar 25 2024	20.18	0.38	1.92%	19.83	20.28	19.80	130
Mar 22 2024	19.80	-0.02	-0.10%	19.86	19.86	19.73	621
Mar 21 2024	19.82	0.27	1.38%	19.78	19.82	19.70	7
Mar 20 2024	19.55	-0.39	-1.96%	19.84	19.84	19.55	15
Mar 19 2024	19.94	0.01	0.05%	19.86	19.97	19.84	76
Mar 18 2024	19.93	-0.45	-2.21%	20.38	20.38	19.83	130
Mar 15 2024	20.38	0.04	0.20%	20.26	20.38	20.24	931
Mar 14 2024	20.34	0.02	0.10%	20.34	20.40	20.30	25
Mar 13 2024	20.32	-0.08	-0.39%	20.40	20.40	20.28	3
Mar 12 2024	20.40	0.16	0.79%	20.24	20.40	20.16	1,014
Mar 11 2024	20.24	-0.14	-0.69%	20.38	20.38	19.96	626
Mar 08 2024	20.38	-0.34	-1.64%	20.76	20.76	20.06	892
Mar 07 2024	20.72	-0.78	-3.63%	21.34	21.34	20.34	557
Mar 06 2024	21.50	0.72	3.46%	20.88	21.50	20.88	626
Mar 05 2024	20.78	-0.48	-2.26%	21.22	21.22	20.78	611

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions