Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,640.56 -457.24 (-0.71%) CMC Crypto 200
1,316.39 -48.73 (-3.57%)
e.l.f. Beauty Inc (0EF.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | 20 |
| 06 May 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
| 03 May 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | 20 |
| 02 May 2024 | 150.70 | 150.70 | 148.40 | 148.40 | 148.40 | 19 |
| 30 Apr 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
| 29 Apr 2024 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | - |
| 26 Apr 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
| 25 Apr 2024 | 163.65 | 163.65 | 162.50 | 162.50 | 162.50 | 30 |
| 24 Apr 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
| 23 Apr 2024 | 150.40 | 159.80 | 150.40 | 159.80 | 159.80 | 20 |
| 22 Apr 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 19 Apr 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
| 18 Apr 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
| 17 Apr 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
| 16 Apr 2024 | 154.55 | 154.55 | 153.75 | 153.75 | 153.75 | 350 |
| 15 Apr 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
| 12 Apr 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
| 11 Apr 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
| 10 Apr 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
| 09 Apr 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
| 08 Apr 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 05 Apr 2024 | 150.90 | 150.95 | 149.85 | 150.50 | 150.50 | 705 |
| 04 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - |
| 03 Apr 2024 | 170.05 | 170.05 | 159.30 | 159.30 | 159.30 | 21 |
| 02 Apr 2024 | 180.95 | 180.95 | 169.95 | 169.95 | 169.95 | 114 |
| 28 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 27 Mar 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 26 Mar 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 25 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 22 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 21 Mar 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 20 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 19 Mar 2024 | 182.00 | 182.00 | 177.00 | 177.00 | 177.00 | 30 |
| 18 Mar 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 15 Mar 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 14 Mar 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 13 Mar 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 12 Mar 2024 | 178.00 | 188.00 | 176.00 | 188.00 | 188.00 | 178 |
| 11 Mar 2024 | 186.00 | 186.00 | 178.00 | 178.00 | 178.00 | 3 |
| 08 Mar 2024 | 191.00 | 194.00 | 191.00 | 192.00 | 192.00 | 109 |
| 07 Mar 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 06 Mar 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 05 Mar 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 04 Mar 2024 | 198.00 | 198.00 | 190.00 | 190.00 | 190.00 | 19 |
| 01 Mar 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 29 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 28 Feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 27 Feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 26 Feb 2024 | 170.00 | 182.00 | 170.00 | 182.00 | 182.00 | 90 |
| 23 Feb 2024 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 5 |
| 22 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 21 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 20 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 19 Feb 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 16 Feb 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 5 |
| 15 Feb 2024 | 158.00 | 162.00 | 158.00 | 162.00 | 162.00 | 6 |
| 14 Feb 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 13 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 12 Feb 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 09 Feb 2024 | 158.00 | 163.00 | 158.00 | 163.00 | 163.00 | 3 |
| 08 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 07 Feb 2024 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 15 |
| 06 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 05 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 02 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 01 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 31 Jan 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 30 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 29 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 26 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 25 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 24 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 23 Jan 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 5 |
| 22 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 19 Jan 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 51 |
| 18 Jan 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 17 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 16 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 15 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 12 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 11 Jan 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 10 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 09 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 08 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 05 Jan 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 04 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 03 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 02 Jan 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 29 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 28 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 27 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 22 Dec 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 21 Dec 2023 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 100 |
| 20 Dec 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 19 Dec 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 18 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 15 Dec 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 14 Dec 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 13 Dec 2023 | 121.00 | 128.00 | 121.00 | 128.00 | 128.00 | 78 |
| 12 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.