Elkem ASA Historical Data - 1DP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Elkem ASA (1DP)
Elkem ASA (1DP) Historical

Elkem ASA (1DP)

1.851

-0.046

( -2.42% )

Updated: 07:42:38

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1743197220	1.919	0	0.00	1.919	1.919	1.919	0
1743110820	1.919	-0.05	-2.44	1.919	1.919	1.919	203
1743024420	1.967	0.04	2.29	1.967	1.967	1.967	400
1742938020	1.923	-0.05	-2.39	1.923	1.923	1.923	60
1742851620	1.97	-0.04	-1.99	1.995	1.995	1.952	18492
1742592420	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1742506020	2.0099999	-0	-0.10	2.0099999	2.0099999	2.0099999	50
1742419620	2.012	-0.06	-2.99	1.984	2.012	1.984	8240
1742333220	2.0739999	0.04	2.07	2.072	2.0739999	2.072	1001
1742246820	2.032	0.04	1.85	2.0459999	2.0459999	2.02	462
1741987620	1.995	0.07	3.53	1.925	2	1.925	5474
1741901220	1.927	0	0.00	1.927	1.927	1.927	0
1741814820	1.927	-0.01	-0.31	1.944	1.944	1.927	1328
1741728420	1.933	-0.05	-2.52	1.937	1.937	1.933	191
1741642020	1.983	0	0.00	1.983	1.983	1.983	0
1741382820	1.983	0.05	2.64	1.969	1.983	1.965	2777
1741296420	1.932	0	0.00	1.932	1.932	1.932	0
1741210020	1.932	0.05	2.71	1.932	1.932	1.932	2500
1741123620	1.881	-0.06	-3.09	1.845	1.884	1.845	651
1741037220	1.941	0.01	0.62	1.941	1.941	1.941	11
1740778020	1.929	-0.05	-2.43	1.907	1.929	1.907	1550
1740691620	1.977	0.01	0.51	1.977	1.977	1.977	300
1740605220	1.967	0	0.15	1.983	1.983	1.967	1020
1740518820	1.964	-0	-0.20	1.963	1.964	1.963	1050
1740432420	1.968	-0.06	-2.77	2.02	2.02	1.968	1355
1740173220	2.024	0.03	1.76	2.0299999	2.0459999	2.024	70400
1740086820	1.989	0	0.20	1.98	2.0339999	1.98	73880
1740000420	1.985	0.02	1.02	1.999	2.008	1.985	56600
1739914020	1.965	-0.04	-1.85	1.977	1.987	1.965	43402
1739827620	2.0019999	0.05	2.46	1.969	2.0019999	1.94	136243
1739568420	1.954	0.03	1.77	1.95	1.966	1.95	3935
1739482020	1.92	0.13	7.26	1.853	1.92	1.853	2800
1739395620	1.79	-0.16	-8.30	1.843	1.843	1.783	11102
1739309220	1.952	0.03	1.67	1.931	1.952	1.931	67120
1739222820	1.92	0.02	1.11	1.889	1.952	1.889	57455
1738963620	1.899	-0	-0.21	1.932	1.932	1.899	23
1738877220	1.903	0.07	3.76	1.912	1.913	1.903	3000
1738790820	1.834	0	0.00	1.834	1.834	1.834	0
1738704420	1.834	0.04	2.12	1.834	1.834	1.834	35
1738618020	1.796	-0.11	-5.97	1.825	1.825	1.796	20485
1738358820	1.91	-0.01	-0.31	1.91	1.91	1.91	3000
1738272420	1.916	0.03	1.38	1.916	1.95	1.914	13413
1738186020	1.89	-0	-0.21	1.89	1.918	1.884	140611
1738099620	1.894	0.07	3.78	1.817	1.894	1.817	36563
1738013220	1.825	0.13	7.35	1.723	1.871	1.723	152000
1737754020	1.7	0.02	0.95	1.69	1.7	1.659	18449
1737667620	1.684	0.28	19.94	1.415	1.706	1.415	24998
1737581220	1.404	-0.03	-1.82	1.404	1.404	1.404	2375
1737494820	1.43	-0.01	-0.63	1.409	1.43	1.409	1138
1737408420	1.439	0	0.14	1.44	1.44	1.433	24520
1737149220	1.437	-0.03	-1.71	1.428	1.437	1.428	3600
1737062820	1.462	-0.02	-1.62	1.47	1.47	1.46	844
1736976420	1.486	0.04	2.77	1.477	1.486	1.477	357
1736890020	1.446	0	0.00	1.446	1.446	1.446	0
1736803620	1.446	-0.03	-1.77	1.45	1.45	1.446	1103
1736544420	1.472	0.02	1.52	1.472	1.472	1.472	155
1736458020	1.45	0	0.00	1.45	1.45	1.45	0
1736371620	1.45	-0.04	-2.62	1.45	1.45	1.45	1450
1736285220	1.489	-0.01	-0.73	1.494	1.495	1.489	1459
1736198820	1.5	0	0.27	1.5	1.5	1.5	2200
1735939620	1.496	0.01	0.81	1.473	1.496	1.473	1700
1735853220	1.484	0.01	0.47	1.516	1.518	1.484	2721

Rendering Error

BNP Paribas Issuance

China Resources Beer (PK)

BNP Paribas Issuance

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