Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,196.38 +315.54 (+0.52%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
ELQ S.A. (7DP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.6580 | 0.6580 | 0.6120 | 0.6460 | 0.6460 | - |
| 09 May 2024 | 0.5860 | 0.6120 | 0.5860 | 0.6120 | 0.6120 | - |
| 08 May 2024 | 0.6520 | 0.6520 | 0.5780 | 0.5980 | 0.5980 | - |
| 07 May 2024 | 0.6760 | 0.6880 | 0.6560 | 0.6560 | 0.6560 | - |
| 06 May 2024 | 0.6620 | 0.6760 | 0.6200 | 0.6760 | 0.6760 | - |
| 03 May 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | - |
| 02 May 2024 | 0.6660 | 0.6660 | 0.6320 | 0.6320 | 0.6320 | - |
| 30 Apr 2024 | 0.6500 | 0.6500 | 0.6340 | 0.6340 | 0.6340 | - |
| 29 Apr 2024 | 0.6560 | 0.6560 | 0.6320 | 0.6320 | 0.6320 | - |
| 26 Apr 2024 | 0.6360 | 0.6360 | 0.6160 | 0.6340 | 0.6340 | - |
| 25 Apr 2024 | 0.5700 | 0.6160 | 0.5620 | 0.6160 | 0.6160 | - |
| 24 Apr 2024 | 0.6320 | 0.6320 | 0.5960 | 0.5960 | 0.5960 | - |
| 23 Apr 2024 | 0.6380 | 0.6380 | 0.6140 | 0.6160 | 0.6160 | - |
| 22 Apr 2024 | 0.7300 | 0.7300 | 0.6240 | 0.6380 | 0.6380 | - |
| 19 Apr 2024 | 0.7260 | 0.7260 | 0.7140 | 0.7180 | 0.7180 | - |
| 18 Apr 2024 | 0.7280 | 0.7280 | 0.7160 | 0.7160 | 0.7160 | - |
| 17 Apr 2024 | 0.7280 | 0.7280 | 0.7180 | 0.7180 | 0.7180 | - |
| 16 Apr 2024 | 0.7340 | 0.7340 | 0.7160 | 0.7160 | 0.7160 | - |
| 15 Apr 2024 | 0.7400 | 0.7400 | 0.7260 | 0.7260 | 0.7260 | - |
| 12 Apr 2024 | 0.7400 | 0.7400 | 0.7280 | 0.7280 | 0.7280 | - |
| 11 Apr 2024 | 0.7420 | 0.7440 | 0.7340 | 0.7400 | 0.7400 | - |
| 10 Apr 2024 | 0.7640 | 0.7640 | 0.7340 | 0.7340 | 0.7340 | - |
| 09 Apr 2024 | 0.7280 | 0.7440 | 0.7280 | 0.7440 | 0.7440 | - |
| 08 Apr 2024 | 0.7240 | 0.7280 | 0.7060 | 0.7280 | 0.7280 | - |
| 05 Apr 2024 | 0.7140 | 0.7140 | 0.7060 | 0.7060 | 0.7060 | - |
| 04 Apr 2024 | 0.6980 | 0.7040 | 0.6980 | 0.7040 | 0.7040 | - |
| 03 Apr 2024 | 0.7060 | 0.7060 | 0.6800 | 0.7000 | 0.7000 | - |
| 02 Apr 2024 | 0.7500 | 0.7500 | 0.6740 | 0.6740 | 0.6740 | - |
| 28 Mar 2024 | 0.7550 | 0.7550 | 0.7050 | 0.7050 | 0.7050 | - |
| 27 Mar 2024 | 0.7350 | 0.7350 | 0.6650 | 0.6650 | 0.6650 | - |
| 26 Mar 2024 | 0.7550 | 0.7550 | 0.7450 | 0.7450 | 0.7450 | - |
| 25 Mar 2024 | 0.7600 | 0.7600 | 0.7350 | 0.7400 | 0.7400 | - |
| 22 Mar 2024 | 0.7450 | 0.7450 | 0.7350 | 0.7350 | 0.7350 | - |
| 21 Mar 2024 | 0.7650 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | - |
| 20 Mar 2024 | 0.7450 | 0.7450 | 0.7350 | 0.7450 | 0.7450 | - |
| 19 Mar 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | - |
| 18 Mar 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | - |
| 15 Mar 2024 | 0.7700 | 0.7850 | 0.7650 | 0.7850 | 0.7850 | - |
| 14 Mar 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | - |
| 13 Mar 2024 | 0.7750 | 0.7750 | 0.7700 | 0.7700 | 0.7700 | - |
| 12 Mar 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | - |
| 11 Mar 2024 | 0.8050 | 0.8100 | 0.7850 | 0.7850 | 0.7850 | - |
| 08 Mar 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | - |
| 07 Mar 2024 | 0.7900 | 0.7900 | 0.7550 | 0.7550 | 0.7550 | - |
| 06 Mar 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | - |
| 05 Mar 2024 | 0.8050 | 0.8050 | 0.7650 | 0.7650 | 0.7650 | - |
| 04 Mar 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8050 | 0.8050 | - |
| 01 Mar 2024 | 0.8250 | 0.8250 | 0.7700 | 0.7750 | 0.7750 | - |
| 29 Feb 2024 | 0.8250 | 0.8250 | 0.7900 | 0.7900 | 0.7900 | - |
| 28 Feb 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | - |
| 27 Feb 2024 | 1.0600 | 1.0600 | 0.9500 | 0.9500 | 0.9500 | 1,000 |
| 26 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 23 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 22 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 21 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 20 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 19 Feb 2024 | 0.4980 | 0.6100 | 0.4980 | 0.6100 | 0.6100 | - |
| 16 Feb 2024 | 0.4760 | 0.4880 | 0.4760 | 0.4880 | 0.4880 | - |
| 15 Feb 2024 | 0.4860 | 0.4860 | 0.4680 | 0.4760 | 0.4760 | - |
| 14 Feb 2024 | 0.5200 | 0.5200 | 0.4880 | 0.4880 | 0.4880 | - |
| 13 Feb 2024 | 0.4880 | 0.5350 | 0.4880 | 0.4980 | 0.4980 | - |
| 12 Feb 2024 | 0.5250 | 0.5250 | 0.4700 | 0.4760 | 0.4760 | - |
| 09 Feb 2024 | 0.5450 | 0.5450 | 0.4400 | 0.4400 | 0.4400 | - |
| 08 Feb 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | - |
| 07 Feb 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | - |
| 06 Feb 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | - |
| 05 Feb 2024 | 0.5550 | 0.5550 | 0.5250 | 0.5250 | 0.5250 | - |
| 02 Feb 2024 | 0.5650 | 0.5650 | 0.5350 | 0.5350 | 0.5350 | - |
| 01 Feb 2024 | 0.5050 | 0.5350 | 0.5050 | 0.5250 | 0.5250 | - |
| 31 Jan 2024 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | - |
| 30 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 29 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 26 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 25 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 24 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 23 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 22 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 19 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 18 Jan 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 17 Jan 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 16 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 15 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 12 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 11 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 10 Jan 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 09 Jan 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 08 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 05 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 04 Jan 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 03 Jan 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 02 Jan 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 29 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 28 Dec 2023 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
| 27 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 22 Dec 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 21 Dec 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 20 Dec 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 19 Dec 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 18 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 15 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| *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.