Register for streaming realtime charts, analysis tools, and prices.
ELBE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 5.30 | 0.10 | 1.92% | 5.00 | 5.30 | 5.00 | 5 |
| May 15 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| May 14 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| May 13 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| May 10 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| May 09 2024 | 5.20 | 0.15 | 2.97% | 5.20 | 5.20 | 5.20 | 24 |
| May 08 2024 | 5.05 | -0.20 | -3.81% | 5.25 | 5.25 | 5.00 | 300 |
| May 02 2024 | 5.25 | 0.05 | 0.96% | 5.20 | 5.30 | 5.20 | 342 |
| Apr 30 2024 | 5.20 | 0.28 | 5.69% | 5.10 | 5.20 | 5.05 | 102 |
| Apr 29 2024 | 4.92 | -0.08 | -1.60% | 5.00 | 5.00 | 4.88 | 224 |
| Apr 26 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| Apr 25 2024 | 5.00 | -0.10 | -1.96% | 4.90 | 5.10 | 4.90 | 197 |
| Apr 24 2024 | 5.10 | 0.24 | 4.94% | 5.00 | 5.10 | 5.00 | 42 |
| Apr 23 2024 | 4.86 | -0.19 | -3.76% | 4.90 | 4.90 | 4.86 | 200 |
| Apr 22 2024 | 5.05 | 0.00 | 0.00% | 5.00 | 5.05 | 5.00 | 52 |
| Apr 19 2024 | 5.05 | 0.05 | 1.00% | 5.00 | 5.05 | 5.00 | 20 |
| Apr 18 2024 | 5.00 | 0.12 | 2.46% | 4.98 | 5.00 | 4.94 | 136 |
| Apr 17 2024 | 4.88 | -0.27 | -5.24% | 4.90 | 5.20 | 4.84 | 164 |
| Apr 16 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0.00 |
| Apr 15 2024 | 5.15 | -0.05 | -0.96% | 4.94 | 5.15 | 4.86 | 106 |
| Apr 12 2024 | 5.20 | 0.05 | 0.97% | 5.20 | 5.20 | 5.20 | 1 |
| Apr 11 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0.00 |
| Apr 10 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0.00 |
| Apr 09 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0.00 |
| Apr 08 2024 | 5.15 | 0.15 | 3.00% | 5.00 | 5.15 | 5.00 | 93 |
| Apr 05 2024 | 5.00 | 0.00 | 0.00% | 4.90 | 5.00 | 4.80 | 455 |
| Apr 04 2024 | 5.00 | 0.06 | 1.21% | 5.05 | 5.10 | 5.00 | 68 |
| Apr 03 2024 | 4.94 | -0.21 | -4.08% | 5.15 | 5.20 | 4.94 | 150 |
| Apr 02 2024 | 5.15 | -0.05 | -0.96% | 5.00 | 5.15 | 4.92 | 272 |
| Mar 28 2024 | 5.20 | 0.00 | 0.00% | 5.30 | 5.40 | 5.20 | 87 |
| Mar 27 2024 | 5.20 | -0.25 | -4.59% | 5.05 | 5.20 | 5.05 | 36 |
| Mar 26 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.45 | 0.00 |
| Mar 22 2024 | 5.45 | 0.15 | 2.83% | 5.40 | 5.45 | 5.40 | 98 |
| Mar 21 2024 | 5.30 | -0.05 | -0.93% | 5.30 | 5.30 | 5.30 | 1 |
| Mar 20 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Mar 19 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Mar 15 2024 | 5.35 | 0.25 | 4.90% | 5.20 | 5.35 | 5.20 | 500 |
| Mar 14 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.20 | 5.10 | 1,048 |
| Mar 13 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 52 |
| Mar 12 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
| Mar 11 2024 | 5.10 | -0.10 | -1.92% | 5.00 | 5.10 | 5.00 | 1,793 |
| Mar 08 2024 | 5.20 | -0.15 | -2.80% | 4.86 | 5.20 | 4.86 | 50 |
| Mar 07 2024 | 5.35 | 0.05 | 0.94% | 5.20 | 5.35 | 5.20 | 809 |
| Mar 06 2024 | 5.30 | 0.30 | 6.00% | 5.10 | 5.30 | 4.88 | 284 |
| Mar 05 2024 | 5.00 | 0.10 | 2.04% | 5.00 | 5.00 | 5.00 | 7 |
| Mar 04 2024 | 4.90 | -0.10 | -2.00% | 4.90 | 5.05 | 4.90 | 77 |
| Mar 01 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 50 |
| Feb 29 2024 | 5.00 | 0.02 | 0.40% | 5.00 | 5.00 | 5.00 | 50 |
| Feb 28 2024 | 4.98 | -0.22 | -4.23% | 4.96 | 4.98 | 4.94 | 55 |
| Feb 27 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Feb 26 2024 | 5.20 | 0.10 | 1.96% | 4.98 | 5.20 | 4.98 | 99 |
| Feb 23 2024 | 5.10 | -0.15 | -2.86% | 5.00 | 5.10 | 5.00 | 295 |
| Feb 22 2024 | 5.25 | 0.10 | 1.94% | 5.15 | 5.25 | 4.86 | 80 |
| Feb 21 2024 | 5.15 | 0.15 | 3.00% | 5.10 | 5.15 | 5.10 | 28 |
| Feb 20 2024 | 5.00 | -0.10 | -1.96% | 4.92 | 5.00 | 4.92 | 95 |
| Feb 19 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
