Elmos Semiconductor SE Historical Data - ELGD | ADVFN

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

Get Started

Elmos Semiconductor SE (ELGD)

67.00

0.00

( 0.00% )

Updated: 19:00:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735146900	66.599999	0	0.00	66.599999	66.599999	66.599999	0
1735060500	66.599999	0	0.00	66.599999	66.599999	66.599999	0
1734974100	66.599999	-0.75	-1.11	67.45	67.45	66.4	1034
1734714900	67.35	0.05	0.07	66.599999	67.6	65.599999	1173
1734628500	67.3	-3.3	-4.67	68.7	69.5	67.2	1388
1734542100	70.6	1.2	1.73	69.15	71.2	69.15	658
1734455700	69.4	2.1	3.12	67.9	70.2	67.3	1085
1734369300	67.3	-0.8	-1.17	68	68	66.9	489
1734110100	68.1	0.3	0.44	68	68.85	68	62
1734023700	67.8	1	1.50	66.599999	67.8	66.55	461
1733937300	66.8	-0.7	-1.04	67.4	67.85	66.75	326
1733850900	67.5	1.1	1.66	65.7	67.8	65.4	872
1733764500	66.4	0.1	0.15	67.2	67.2	66.2	190
1733505300	66.3	1.3	2.00	65	66.599999	65	328
1733418900	65	1.2	1.88	64.2	65.099999	63.9	1181
1733332500	63.8	4	6.69	60.6	63.8	60.4	621
1733246100	59.8	1	1.70	59.2	59.8	58.7	640
1733159700	58.8	-3.3	-5.31	61.3	61.3	58.2	1490
1732900500	62.1	0.5	0.81	61.1	63.2	61.1	1372
1732814100	61.6	0.2	0.33	62.1	62.1	61	193
1732727700	61.4	-0.7	-1.13	61.8	61.9	61.1	316
1732641300	62.1	-1.2	-1.90	62.1	64	61.7	1232
1732554900	63.3	0.6	0.96	62.2	63.3	61.1	1211
1732295700	62.7	0.7	1.13	62.7	62.75	61.6	643
1732209300	62	0.3	0.49	61.7	62.2	61.3	619
1732122900	61.7	-1.5	-2.37	64.099999	64.099999	61.6	1036
1732036500	63.2	-0.9	-1.40	62.7	63.7	62.4	409
1731950100	64.099999	-2.1	-3.17	65.65	65.65	64.099999	447
1731690900	66.2	-1.5	-2.22	66.4	66.7	65.599999	1157
1731604500	67.7	4.1	6.45	64.7	67.8	64.4	1021
1731518100	63.6	-3.1	-4.65	65.2	66.2	62.65	2057
1731431700	66.7	2.6	4.06	65.5	68.5	64.8	1081
1731345300	64.099999	1.8	2.89	63.5	64.9	63.4	1182
1731086100	62.3	-1	-1.58	63.55	63.55	62.1	203
1730999700	63.3	0.1	0.16	63.3	64.099999	62.7	459
1730913300	63.2	-1.6	-2.47	63.2	65	62.6	1299
1730826900	64.8	9.1	16.34	56.7	65.2	56.7	2017
1730740500	55.7	-0.2	-0.36	56.2	56.3	55.7	282
1730481300	55.9	1	1.82	54.1	56	54.1	1267
1730394900	54.9	0.3	0.55	53.9	56.3	53.9	887
1730308500	54.6	-3.7	-6.35	57	57	52.8	2523
1730222100	58.3	-1.2	-2.02	59.3	59.8	58.1	1311
1730135700	59.5	-0.8	-1.33	60.7	60.75	58.6	732
1729872900	60.3	-1.6	-2.58	61.8	62	60	1203
1729786500	61.9	0.1	0.16	61.9	62.05	61.3	1190
1729700100	61.8	-0.8	-1.28	63	64.099999	61.2	1281
1729613700	62.6	-0.5	-0.79	63.1	63.2	62.3	929
1729527300	63.1	-1.1	-1.71	63.6	63.6	62.6	465
1729268100	64.2	-0.5	-0.77	64.9	65.349999	64.2	243
1729181700	64.7	0.5	0.78	64.8	64.9	64.2	697
1729095300	64.2	0.1	0.16	64.099999	64.8	64	285
1729008900	64.099999	-2.3	-3.46	65.4	66.7	63.8	590
1728922500	66.4	0.7	1.07	66.8	67.4	66.4	127
1728663300	65.7	-1	-1.50	64.2	65.7	64.2	298
1728576900	66.7	0.3	0.45	66.5	66.8	65.2	265
1728490500	66.4	1.1	1.68	65.9	66.7	65.9	138
1728404100	65.3	-0.7	-1.06	65	65.9	64.849999	485
1728317700	66	1	1.54	65.2	66.099999	64.2	1736
1728058500	65	-0.1	-0.15	65.4	66.099999	64.2	1406
1727972100	65.099999	0.1	0.15	64.8	65.599999	64.8	711
1727885700	65	0.5	0.78	64.7	65.2	63.9	797
1727799300	64.5	-1.6	-2.42	65.15	65.2	64	503
1727712900	66.099999	-2.5	-3.64	65.7	66.599999	65.4	759
1727453700	68.6	0.9	1.33	68.9	69.3	68.4	247
1727367300	67.7	2.8	4.31	67.4	68	67.099999	1155

Elmos Semiconductor

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