Frankfurt - Delayed Quote • EUR
Elan 2004 (0P00002AYO.F)
At close: April 22 at 10:00 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 6,535.72 | 6,535.72 | 6,535.72 | 6,535.72 | 6,535.72 | - |
| Apr 15, 2024 | 6,571.78 | 6,571.78 | 6,571.78 | 6,571.78 | 6,571.78 | - |
| Apr 8, 2024 | 6,567.71 | 6,567.71 | 6,567.71 | 6,567.71 | 6,567.71 | - |
| Mar 28, 2024 | 6,542.93 | 6,542.93 | 6,542.93 | 6,542.93 | 6,542.93 | - |
| Mar 25, 2024 | 6,522.47 | 6,522.47 | 6,522.47 | 6,522.47 | 6,522.47 | - |
| Mar 18, 2024 | 6,456.47 | 6,456.47 | 6,456.47 | 6,456.47 | 6,456.47 | - |
| Mar 11, 2024 | 6,397.33 | 6,397.33 | 6,397.33 | 6,397.33 | 6,397.33 | - |
| Mar 4, 2024 | 6,405.86 | 6,405.86 | 6,405.86 | 6,405.86 | 6,405.86 | - |
| Feb 26, 2024 | 6,369.45 | 6,369.45 | 6,369.45 | 6,369.45 | 6,369.45 | - |
| Feb 19, 2024 | 6,329.19 | 6,329.19 | 6,329.19 | 6,329.19 | 6,329.19 | - |
| Feb 12, 2024 | 6,351.83 | 6,351.83 | 6,351.83 | 6,351.83 | 6,351.83 | - |
| Feb 5, 2024 | 6,350.95 | 6,350.95 | 6,350.95 | 6,350.95 | 6,350.95 | - |
| Jan 29, 2024 | 6,323.01 | 6,323.01 | 6,323.01 | 6,323.01 | 6,323.01 | - |
| Jan 22, 2024 | 6,263.72 | 6,263.72 | 6,263.72 | 6,263.72 | 6,263.72 | - |
| Jan 15, 2024 | 6,239.02 | 6,239.02 | 6,239.02 | 6,239.02 | 6,239.02 | - |
| Jan 8, 2024 | 6,166.98 | 6,166.98 | 6,166.98 | 6,166.98 | 6,166.98 | - |
| Dec 29, 2023 | 6,144.86 | 6,144.86 | 6,144.86 | 6,144.86 | 6,144.86 | - |
| Dec 22, 2023 | 6,144.75 | 6,144.75 | 6,144.75 | 6,144.75 | 6,144.75 | - |
| Dec 18, 2023 | 6,146.22 | 6,146.22 | 6,146.22 | 6,146.22 | 6,146.22 | - |
| Dec 11, 2023 | 6,136.17 | 6,136.17 | 6,136.17 | 6,136.17 | 6,136.17 | - |
| Dec 4, 2023 | 6,064.56 | 6,064.56 | 6,064.56 | 6,064.56 | 6,064.56 | - |
| Nov 27, 2023 | 6,034.47 | 6,034.47 | 6,034.47 | 6,034.47 | 6,034.47 | - |
| Nov 20, 2023 | 6,028.22 | 6,028.22 | 6,028.22 | 6,028.22 | 6,028.22 | - |
| Nov 13, 2023 | 6,015.98 | 6,015.98 | 6,015.98 | 6,015.98 | 6,015.98 | - |
| Nov 6, 2023 | 5,971.65 | 5,971.65 | 5,971.65 | 5,971.65 | 5,971.65 | - |
| Oct 30, 2023 | 5,896.41 | 5,896.41 | 5,896.41 | 5,896.41 | 5,896.41 | - |
| Oct 23, 2023 | 5,937.73 | 5,937.73 | 5,937.73 | 5,937.73 | 5,937.73 | - |
| Oct 16, 2023 | 6,036.62 | 6,036.62 | 6,036.62 | 6,036.62 | 6,036.62 | - |
| Oct 9, 2023 | 6,012.48 | 6,012.48 | 6,012.48 | 6,012.48 | 6,012.48 | - |
| Oct 2, 2023 | 6,022.26 | 6,022.26 | 6,022.26 | 6,022.26 | 6,022.26 | - |
| Sep 25, 2023 | 6,034.38 | 6,034.38 | 6,034.38 | 6,034.38 | 6,034.38 | - |
| Sep 18, 2023 | 6,095.55 | 6,095.55 | 6,095.55 | 6,095.55 | 6,095.55 | - |
| Sep 11, 2023 | 6,076.70 | 6,076.70 | 6,076.70 | 6,076.70 | 6,076.70 | - |
| Sep 4, 2023 | 6,071.32 | 6,071.32 | 6,071.32 | 6,071.32 | 6,071.32 | - |
| Aug 28, 2023 | 6,028.95 | 6,028.95 | 6,028.95 | 6,028.95 | 6,028.95 | - |
| Aug 21, 2023 | 5,953.11 | 5,953.11 | 5,953.11 | 5,953.11 | 5,953.11 | - |
| Aug 14, 2023 | 6,008.85 | 6,008.85 | 6,008.85 | 6,008.85 | 6,008.85 | - |
| Aug 7, 2023 | 5,995.99 | 5,995.99 | 5,995.99 | 5,995.99 | 5,995.99 | - |
| Jul 31, 2023 | 6,031.67 | 6,031.67 | 6,031.67 | 6,031.67 | 6,031.67 | - |
| Jul 24, 2023 | 5,969.79 | 5,969.79 | 5,969.79 | 5,969.79 | 5,969.79 | - |
| Jul 17, 2023 | 5,913.40 | 5,913.40 | 5,913.40 | 5,913.40 | 5,913.40 | - |
| Jul 10, 2023 | 5,879.06 | 5,879.06 | 5,879.06 | 5,879.06 | 5,879.06 | - |
| Jul 3, 2023 | 5,949.01 | 5,949.01 | 5,949.01 | 5,949.01 | 5,949.01 | - |
| Jun 26, 2023 | 5,883.80 | 5,883.80 | 5,883.80 | 5,883.80 | 5,883.80 | - |
| Jun 19, 2023 | 5,935.88 | 5,935.88 | 5,935.88 | 5,935.88 | 5,935.88 | - |
| Jun 12, 2023 | 5,936.05 | 5,936.05 | 5,936.05 | 5,936.05 | 5,936.05 | - |
| Jun 5, 2023 | 5,927.94 | 5,927.94 | 5,927.94 | 5,927.94 | 5,927.94 | - |
| May 26, 2023 | 5,865.04 | 5,865.04 | 5,865.04 | 5,865.04 | 5,865.04 | - |
| May 22, 2023 | 5,882.33 | 5,882.33 | 5,882.33 | 5,882.33 | 5,882.33 | - |
| May 15, 2023 | 5,823.19 | 5,823.19 | 5,823.19 | 5,823.19 | 5,823.19 | - |
| May 5, 2023 | 5,740.64 | 5,740.64 | 5,740.64 | 5,740.64 | 5,740.64 | - |
| Apr 28, 2023 | 5,794.29 | 5,794.29 | 5,794.29 | 5,794.29 | 5,794.29 | - |
| Apr 24, 2023 | 5,777.33 | 5,777.33 | 5,777.33 | 5,777.33 | 5,777.33 | - |
Related Tickers
BPTUX Baron Partners R6
142.91
+4.29%
BPTIX Baron Partners Institutional
142.94
+4.29%
BPTRX Baron Partners Retail
137.17
+4.29%
NEEGX Needham Growth Retail
65.02
0.00%
FSPTX Fidelity Select Technology
30.35
0.00%
MMECX Victory Integrity Discovery Fund
23.73
0.00%
MMEAX Victory Integrity Discovery Fund
39.11
0.00%
MMMMX Victory Integrity Discovery Fund
39.22
0.00%
CMTFX Columbia Global Technology Growth Inst
76.15
0.00%
CTYRX Columbia Global Technology Growth Adv
77.33
0.00%
CGTUX Columbia Global Technology Growth Inst3
78.41
0.00%
CTCAX Columbia Global Technology Growth A
72.10
0.00%
CTHRX Columbia Global Technology Growth Inst2
78.04
0.00%
SSYGX BNY Mellon Small Cap Gr Y
34.55
0.00%
DADGX Dunham Small Cap Growth A
15.90
0.00%
OSCYX Invesco Main Street Small Cap Y
21.35
0.00%
DNDGX Dunham Small Cap Growth N
17.35
0.00%
OSSIX Invesco Main Street Small Cap R6
21.44
0.00%
OSCAX Invesco Main Street Small Cap A
21.07
0.00%
OSCNX Invesco Main Street Small Cap R
20.50
0.00%
OSCCX Invesco Main Street Small Cap C
19.34
0.00%
SIVIX State Street Instl Small-Cap Equity Inv
17.28
0.00%
VFMFX Vanguard US Multifactor Admiral
39.31
0.00%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
52.65
+1.45%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
42.12
+1.45%
BDAFX Baron Durable Advantage Retail
24.07
0.00%
RGLDX American Funds Global Insight Fund
22.10
0.00%
AGVFX American Funds Global Insight A
22.14
0.00%
BDAIX Baron Durable Advantage Institutional
24.41
+0.04%
AASMX Thrivent Small Cap Stock A
21.96
0.00%
AGVDX American Funds Global Insight C
21.96
0.00%
CGVBX American Funds Global Insight 529-C
21.98
0.00%
CGVEX American Funds Global Insight 529-E
22.13
0.00%
CGVHX American Funds Global Insight 529-F-3
22.16
0.00%
RGLAX American Funds Global Insight Fund
22.16
0.00%
RGLHX American Funds Global Insight Fund
22.19
0.00%
RGLGX American Funds Global Insight Fund
22.24
0.00%
MRLSX AMG Renaissance Large Cap Growth I
18.02
0.00%
MISMX Matthews Emerging Markets Small Companies Fund
25.15
+1.33%
MSMLX Matthews EM Sm Coms Inv
25.17
+1.33%
MRLIX AMG Renaissance Large Cap Growth Z
17.66
0.00%
MRLTX AMG Renaissance Large Cap Growth N
17.76
0.00%
FITLX Fidelity U.S. Sustainability Index
22.73
0.00%
CMJAX Calvert US Mid Cap Core Rspnb Idx A
37.99
0.00%
FSKAX Fidelity Total Market Index
139.42
0.00%
JDEAX JPMorgan US Research Enhanced Equity A
39.11
0.00%
CMCRX Calvert US Mid Cap Core Rspnb Idx R6
38.32
0.00%
CMJIX Calvert US Mid Cap Core Rspnb Idx I
38.38
0.00%
OLVAX JPMorgan Large Cap Value A
20.11
0.00%
TPWCX TIAA-CREF Funds - TIAA-CREF Social Choice Low Carbon Equity Fund
21.00
0.00%
JDEUX JPMorgan US Research Enhanced Equity R6
39.59
0.00%
JDESX JPMorgan US Research Enhanced Equity I
39.65
0.00%
THGCX Thornburg International Equity Fund
21.85
0.00%
WMLIX Wilmington Large-Cap Strategy Instl
29.20
0.00%
JORNX Janus Henderson Global Select T
18.75
0.00%
OLVTX JPMorgan Large Cap Value R3
19.59
0.00%
HLQVX JPMorgan Large Cap Value I
19.65
0.00%
JORAX Janus Henderson Global Select A
18.85
0.00%
SPINX SEI S&P 500 Index A (SIIT)
21.35
0.00%
TGVAX Thornburg International Equity Fund
25.50
0.00%
JLVMX JPMorgan Large Cap Value R6
19.75
0.00%
OLVCX JPMorgan Large Cap Value C
18.99
0.00%
JLVZX JPMorgan Large Cap Value R2
19.88
0.00%
NSRKX Northern Global Sustainability Index Fund
21.57
0.00%
JLVRX JPMorgan Large Cap Value R5
19.92
0.00%
PDSIX PGIM Quant Solutions Large-Cap Index I
39.26
0.00%
OLVRX JPMorgan Large Cap Value R4
20.13
0.00%
NSGAX Columbia Select Large Cap Equity Fund
20.13
0.00%
THVRX Thornburg International Equity Fund
25.22
0.00%
FXAIX Fidelity 500 Index Fund
176.17
+0.02%
PSICX PGIM Quant Solutions Large-Cap Index C
37.95
0.00%
TGVRX Thornburg International Equity Fund
25.46
0.00%
UNAVX USA Mutuals All Seasons Institutional
26.59
0.00%
BESIX William Blair Emerg Mkts Sm Cp Gr I
20.67
+1.17%
MBXIX Catalyst/Millburn Hedge Strategy I
39.69
+1.17%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.73
+1.17%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.03
+1.17%
MBXCX Catalyst/Millburn Hedge Strategy C
38.29
+1.16%
MBXAX Catalyst/Millburn Hedge Strategy A
39.39
+1.16%
JDMNX Janus Henderson Enterprise N
138.45
0.00%
JAENX Janus Henderson Enterprise T
134.32
0.00%
JDMAX Janus Henderson Enterprise A
129.08
0.00%
JMGRX Janus Henderson Enterprise I
137.29
0.00%
JGRTX Janus Henderson Enterprise S
127.65
0.00%
JDMRX Janus Henderson Enterprise R
119.80
0.00%
JGRCX Janus Henderson Enterprise C
109.24
0.00%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.34
+1.14%
FPBFX Fidelity Pacific Basin Fund
29.23
+1.14%
CNPSX Consumer Staples UltraSector ProFund Svc
62.28
+1.14%
CNPIX Consumer Staples UltraSector ProFund Inv
71.67
+1.13%
SSSFX SouthernSun Small Cap, N
26.93
0.00%
SSSIX SouthernSun Small Cap, I
27.94
0.00%
SRFMX Sarofim Equity
15.28
0.00%
CVMIX Calvert Emerging Markets Equity I
16.51
+1.04%
CVMCX Calvert Emerging Markets Equity C
15.74
+1.03%
CVMAX Calvert Emerging Markets Equity A
16.36
+0.99%
CVMRX Calvert Emerging Markets Equity R6
16.45
+0.98%
VYCBX Voya Corporate Leaders 100 C
22.78
0.00%
GCPNX Gateway Equity Call Premium N
17.70
0.00%
EAFVX Eaton Vance Focused Value Opps A
19.94
+0.96%