ELMN.SW - Elma Electronic AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019418.00418.00418.00418.00418.00-
Apr 24, 2019418.00418.00418.00418.00418.00-
Apr 23, 2019418.00418.00418.00418.00418.00-
Apr 22, 2019418.00418.00418.00418.00418.00-
Apr 19, 2019418.00418.00418.00418.00418.00-
Apr 18, 2019418.00418.00418.00418.00418.003
Apr 17, 2019412.00412.00412.00412.00412.00-
Apr 16, 2019412.00412.00412.00412.00412.00-
Apr 15, 2019402.00402.00402.00402.00402.00-
Apr 12, 2019402.00402.00402.00402.00402.0099
Apr 11, 2019418.00418.00418.00418.00418.0014
Apr 10, 2019410.00410.00410.00410.00410.0019
Apr 09, 2019404.00404.00402.00402.00402.0018
Apr 08, 2019402.00402.00402.00402.00402.00-
Apr 05, 2019402.00402.00402.00402.00402.00-
Apr 04, 2019402.00402.00402.00402.00402.00-
Apr 03, 2019402.00402.00402.00402.00402.00191
Apr 02, 2019402.00402.00402.00402.00402.00119
Apr 01, 2019402.00418.00402.00418.00418.00139
Mar 29, 2019404.00404.00404.00404.00404.0049
Mar 28, 2019398.00398.00398.00398.00398.00-
Mar 27, 2019382.00382.00382.00382.00382.00-
Mar 26, 2019382.00382.00382.00382.00382.001
Mar 25, 2019386.00386.00386.00386.00386.00-
Mar 22, 2019386.00386.00386.00386.00386.00114
Mar 21, 2019394.00394.00394.00394.00394.00-
Mar 20, 2019394.00394.00394.00394.00394.00-
Mar 19, 2019394.00394.00394.00394.00394.00-
Mar 18, 2019394.00394.00394.00394.00394.00-
Mar 15, 2019404.00404.00404.00404.00404.001
Mar 14, 2019394.00394.00394.00394.00394.001
Mar 13, 2019402.00402.00402.00402.00402.00-
Mar 12, 2019402.00402.00402.00402.00402.00-
Mar 11, 2019402.00402.00402.00402.00402.00-
Mar 08, 2019402.00402.00402.00402.00402.00-
Mar 07, 2019402.00402.00402.00402.00402.00-
Mar 06, 2019394.00402.00394.00402.00402.0011
Mar 05, 2019398.00398.00398.00398.00398.00-
Mar 04, 2019398.00398.00398.00398.00398.00-
Mar 01, 2019388.00400.00366.00398.00398.00127
Feb 28, 2019394.00394.00394.00394.00394.00-
Feb 27, 2019394.00394.00394.00394.00394.0050
Feb 26, 2019402.00402.00402.00402.00402.001
Feb 25, 2019354.00406.00354.00402.00402.00190
Feb 22, 2019348.00348.00348.00348.00348.00-
Feb 21, 2019348.00348.00348.00348.00348.00-
Feb 20, 2019346.00346.00346.00346.00346.00-
Feb 19, 2019346.00346.00346.00346.00346.00-
Feb 18, 2019344.00344.00344.00344.00344.00-
Feb 15, 2019340.00340.00340.00340.00340.00-
Feb 14, 2019336.00336.00336.00336.00336.00-
Feb 13, 2019336.00336.00336.00336.00336.00-
Feb 12, 2019336.00336.00336.00336.00336.00-
Feb 11, 2019336.00336.00336.00336.00336.00-
Feb 08, 2019336.00336.00336.00336.00336.00-
Feb 07, 2019332.00332.00332.00332.00332.00-
Feb 06, 2019332.00332.00332.00332.00332.0037
Feb 05, 2019340.00340.00340.00340.00340.0013
Feb 04, 2019350.00350.00350.00350.00350.00-
Feb 01, 2019350.00350.00350.00350.00350.001
Jan 31, 2019350.00350.00350.00350.00350.00-
Jan 30, 2019350.00350.00350.00350.00350.00-
Jan 29, 2019350.00350.00350.00350.00350.00-
Jan 28, 2019350.00350.00350.00350.00350.00-
Jan 25, 2019350.00350.00350.00350.00350.00-
Jan 24, 2019350.00350.00350.00350.00350.00-
Jan 23, 2019350.00350.00350.00350.00350.0015
Jan 22, 2019340.00340.00340.00340.00340.00-
Jan 21, 2019340.00340.00340.00340.00340.00-
Jan 18, 2019342.00342.00340.00340.00340.0015
Jan 17, 2019342.00342.00342.00342.00342.00-
Jan 16, 2019342.00342.00342.00342.00342.00-
Jan 15, 2019342.00342.00342.00342.00342.00-
Jan 14, 2019340.00340.00340.00340.00340.00-
Jan 11, 2019342.00344.00340.00340.00340.0015
Jan 10, 2019338.00338.00338.00338.00338.0015
Jan 09, 2019352.00352.00328.00328.00328.0021
Jan 08, 2019332.00332.00330.00330.00330.0015
Jan 07, 2019328.00330.00328.00328.00328.0015
Jan 04, 2019336.00336.00326.00326.00326.0024
Jan 03, 2019336.00336.00326.00326.00326.0014
Dec 28, 2018350.00350.00350.00350.00350.0040
Dec 27, 2018350.00350.00350.00350.00350.00-
Dec 21, 2018350.00350.00350.00350.00350.0029
Dec 20, 2018350.00350.00340.00340.00340.0027
Dec 19, 2018364.00364.00364.00364.00364.00-
Dec 18, 2018364.00364.00364.00364.00364.00-
Dec 17, 2018364.00364.00364.00364.00364.00-
Dec 14, 2018364.00364.00364.00364.00364.0029
Dec 13, 2018350.00350.00350.00350.00350.0028
Dec 12, 2018360.00360.00350.00350.00350.0078
Dec 11, 2018360.00362.00360.00360.00360.0028
Dec 10, 2018362.00362.00360.00360.00360.0072
Dec 07, 2018362.00362.00360.00360.00360.0027
Dec 06, 2018366.00366.00360.00360.00360.0027
Dec 05, 2018366.00368.00366.00366.00366.0027
Dec 04, 2018366.00370.00364.00364.00364.0027
Dec 03, 2018370.00372.00366.00366.00366.0027
Nov 30, 2018380.00380.00370.00370.00370.0038
Nov 29, 2018398.00398.00380.00380.00380.0044
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...