Elmos Semiconductor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 124.70 | 133.80 | 120.20 | 120.20 | 120.20 | 12 |
| 2026-10-22 | 129.00 | 133.80 | 124.70 | 124.70 | 124.70 | 2 |
| 2026-10-21 | 133.30 | 133.80 | 131.40 | 131.40 | 131.40 | 2 |
| 2026-10-20 | 130.00 | 133.80 | 130.00 | 130.00 | 130.00 | 2 |
| 2026-10-19 | 130.40 | 133.80 | 130.40 | 130.40 | 130.40 | 2 |
| 2026-10-16 | 130.00 | 133.80 | 129.40 | 129.40 | 129.40 | 20 |
| 2026-10-15 | 127.70 | 129.00 | 124.80 | 125.95 | 125.95 | 12,481 |
| 2026-10-14 | 133.10 | 135.00 | 132.40 | 134.11 | 134.11 | 8,257 |
| 2026-10-13 | 139.60 | 139.60 | 131.20 | 133.82 | 133.82 | 6,139 |
| 2026-10-12 | 147.40 | 147.40 | 140.60 | 140.60 | 140.60 | 129 |
| 2026-10-09 | 149.10 | 151.05 | 146.20 | 146.40 | 146.40 | 12,178 |
| 2026-10-08 | 150.70 | 155.40 | 146.80 | 146.80 | 146.80 | 1,898 |
| 2026-10-07 | 157.60 | 157.60 | 154.20 | 154.80 | 154.80 | 905 |
| 2026-10-06 | 162.40 | 162.40 | 159.00 | 161.20 | 161.20 | 491 |
| 2026-10-05 | 163.20 | 163.20 | 159.00 | 159.00 | 159.00 | 262 |
| 2026-10-02 | 159.10 | 160.80 | 157.40 | 159.70 | 159.70 | 12,849 |
| 2026-10-01 | 154.00 | 159.80 | 154.00 | 154.20 | 154.20 | 5,838 |
| 2026-09-30 | 152.00 | 155.00 | 151.60 | 153.20 | 153.20 | 227 |
| 2026-09-29 | 147.00 | 153.20 | 147.00 | 152.60 | 152.60 | 1,766 |
| 2026-09-28 | 142.80 | 145.60 | 142.80 | 144.51 | 144.51 | 919 |
| 2026-09-25 | 147.40 | 147.40 | 145.20 | 146.00 | 146.00 | 12 |
| 2026-09-24 | 151.70 | 152.80 | 144.80 | 146.00 | 146.00 | 2,954 |
| 2026-09-23 | 154.80 | 154.80 | 149.80 | 151.30 | 151.30 | 27,311 |
| 2026-09-22 | 148.60 | 154.00 | 148.60 | 154.00 | 154.00 | 592 |
| 2026-09-21 | 144.00 | 148.40 | 141.40 | 148.20 | 148.20 | 483 |
| 2026-09-18 | 143.00 | 143.00 | 140.20 | 140.50 | 140.50 | 1,554 |
| 2026-09-17 | 142.00 | 142.00 | 136.60 | 140.70 | 140.70 | 1,304 |
| 2026-09-16 | 138.80 | 144.00 | 138.80 | 138.80 | 138.80 | 7,376 |
| 2026-09-15 | 135.60 | 135.60 | 131.80 | 134.80 | 134.80 | 2,739 |
| 2026-09-14 | 139.60 | 139.60 | 132.00 | 132.60 | 132.60 | 961 |
| 2026-09-11 | 142.80 | 142.80 | 140.40 | 142.70 | 142.70 | 0 |
| 2026-09-10 | 144.00 | 144.00 | 140.00 | 141.70 | 141.70 | 178 |
| 2026-09-09 | 143.20 | 143.20 | 140.00 | 142.70 | 142.70 | 328 |
| 2026-09-08 | 143.80 | 143.80 | 140.80 | 141.80 | 141.80 | 75 |
| 2026-09-07 | 144.40 | 144.40 | 141.20 | 144.40 | 144.40 | 31 |
| 2026-09-04 | 134.80 | 139.40 | 134.80 | 138.80 | 138.80 | 188 |
| 2026-09-03 | 133.20 | 135.00 | 133.20 | 133.50 | 133.50 | 343 |
| 2026-09-02 | 130.40 | 134.50 | 129.00 | 134.50 | 134.50 | 6,462 |
| 2026-09-01 | 133.20 | 133.20 | 129.20 | 130.80 | 130.80 | 57 |
| 2026-08-28 | 135.80 | 135.80 | 132.00 | 133.50 | 133.50 | 67 |
| 2026-08-27 | 132.90 | 135.40 | 132.80 | 132.90 | 132.90 | 26 |
| 2026-08-26 | 136.20 | 136.20 | 132.20 | 133.20 | 133.20 | 84 |
| 2026-08-25 | 137.40 | 137.40 | 134.60 | 135.40 | 135.40 | 18 |
| 2026-08-24 | 137.60 | 137.60 | 132.00 | 133.60 | 133.60 | 330 |
| 2026-08-21 | 140.00 | 140.00 | 137.20 | 137.20 | 137.20 | 66 |
| 2026-08-20 | 142.20 | 142.20 | 137.00 | 139.00 | 139.00 | 565 |
| 2026-08-19 | 146.20 | 149.40 | 140.60 | 140.70 | 140.70 | 112 |
| 2026-08-18 | 151.20 | 151.20 | 144.40 | 144.40 | 144.40 | 97 |
| 2026-08-17 | 152.20 | 154.60 | 152.20 | 153.60 | 153.60 | 34 |
| 2026-08-14 | 151.60 | 151.60 | 150.00 | 150.50 | 150.50 | 57 |
| 2026-08-13 | 153.60 | 153.60 | 150.40 | 150.90 | 150.90 | 56 |
| 2026-08-12 | 157.00 | 157.00 | 153.20 | 153.20 | 153.20 | 4,431 |
| 2026-08-11 | 153.40 | 154.80 | 145.60 | 153.40 | 153.40 | 17,050 |
| 2026-08-10 | 149.30 | 154.80 | 148.40 | 149.20 | 149.20 | 6,214 |
| 2026-08-07 | 145.60 | 149.40 | 144.20 | 147.00 | 147.00 | 1,004 |
| 2026-08-06 | 147.00 | 148.40 | 142.00 | 146.20 | 146.20 | 9,517 |
| 2026-08-05 | 147.60 | 151.00 | 143.40 | 147.60 | 147.60 | 106 |
| 2026-08-04 | 147.60 | 152.20 | 139.00 | 143.00 | 143.00 | 13,977 |
| 2026-08-03 | 149.60 | 149.60 | 143.20 | 148.00 | 148.00 | 275 |
| 2026-07-31 | 150.60 | 150.60 | 145.80 | 148.10 | 148.10 | 2,824 |
Page 1 of 21 · 1,253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 1.5000 EUR |
| 2025-05-16 | 1.0000 EUR |
| 2024-05-16 | 0.8500 EUR |
| 2023-05-11 | 0.7500 EUR |
| 2022-05-12 | 0.6500 EUR |
| 2021-05-21 | 0.5200 EUR |
| 2020-05-25 | 0.5200 EUR |
| 2019-05-16 | 0.5200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.