ELMOS Semiconductor AG (ELGG)

ELGG
🏛️ ドイツ →
82.10
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 74.10 74.40 73.00 74.00 0.0M
2023-12-28 75.10 75.10 73.60 74.10 0.0M
2023-12-27 74.00 76.00 73.70 74.70 0.0M
2023-12-22 75.00 75.00 73.80 74.30 0.0M
2023-12-21 74.40 75.30 74.40 74.90 0.0M
2023-12-20 75.00 75.10 73.50 75.00 0.0M
2023-12-19 73.20 75.10 72.60 74.60 0.0M
2023-12-18 76.50 76.50 73.10 73.10 0.0M
2023-12-15 75.70 76.30 74.90 76.30 0.0M
2023-12-14 74.90 76.00 73.70 74.80 0.0M
2023-12-13 74.00 75.50 74.00 74.30 0.0M
2023-12-12 75.80 77.00 73.60 74.50 0.0M
2023-12-11 77.40 77.50 75.50 76.30 0.0M
2023-12-08 78.40 79.00 77.10 77.30 0.0M
2023-12-07 77.80 78.80 76.70 78.10 0.0M
2023-12-06 78.50 78.60 77.70 78.60 0.0M
2023-12-05 76.70 78.30 76.00 78.20 0.0M
2023-12-04 79.50 79.50 76.80 77.00 0.0M
2023-12-01 79.70 80.50 78.60 79.30 0.0M
2023-11-30 81.00 82.40 78.90 79.20 0.0M
2023-11-29 76.40 81.90 76.40 81.10 0.0M
2023-11-28 75.80 77.30 75.00 76.10 0.0M
2023-11-27 74.30 76.30 73.90 76.00 0.0M
2023-11-24 74.80 75.20 74.30 74.60 0.0M
2023-11-23 75.10 75.30 74.00 74.70 0.0M
2023-11-22 75.50 76.80 74.80 74.80 0.0M
2023-11-21 76.60 76.60 75.00 75.80 0.0M
2023-11-20 75.60 76.40 75.00 76.10 0.0M
2023-11-17 74.60 75.90 73.80 75.10 0.0M
2023-11-16 76.90 76.90 73.70 74.10 0.0M
2023-11-15 75.90 76.70 75.30 76.60 0.0M
2023-11-14 74.00 76.20 74.00 76.10 0.0M
2023-11-13 72.60 73.70 72.60 73.60 0.0M
2023-11-10 74.00 74.10 70.70 73.00 0.0M
2023-11-09 71.60 74.00 70.50 73.90 0.0M
2023-11-08 71.10 74.20 68.60 71.50 0.0M
2023-11-07 71.20 71.70 70.30 71.50 0.0M
2023-11-06 68.70 71.90 68.40 71.10 0.0M
2023-11-03 67.90 70.00 67.40 68.90 0.0M
2023-11-02 65.20 68.40 65.20 67.50 0.0M
2023-11-01 61.40 65.00 61.30 65.00 0.0M
2023-10-31 65.00 65.00 61.10 61.70 0.0M
2023-10-30 65.30 66.80 63.30 64.60 0.0M
2023-10-27 64.60 65.40 63.30 65.00 0.0M
2023-10-26 63.20 65.40 62.40 64.20 0.0M
2023-10-25 63.70 64.20 63.10 63.60 0.0M
2023-10-24 62.40 64.10 62.00 63.70 0.0M
2023-10-23 61.10 63.00 60.90 62.80 0.0M
2023-10-20 62.40 62.40 60.70 60.80 0.0M
2023-10-19 64.00 65.90 62.60 63.00 0.0M
2023-10-18 64.40 64.50 63.10 63.80 0.0M
2023-10-17 63.70 64.90 63.10 64.80 0.0M
2023-10-16 64.30 65.70 62.80 64.40 0.0M
2023-10-13 67.10 67.40 64.50 64.60 0.0M
2023-10-12 67.10 67.70 66.40 67.40 0.0M
2023-10-11 64.90 67.80 64.90 66.50 0.0M
2023-10-10 64.10 64.90 62.60 64.50 0.0M
2023-10-09 63.60 64.40 63.40 63.70 0.0M
2023-10-06 63.90 64.60 62.90 64.30 0.0M
2023-10-05 63.00 65.20 63.00 64.10 0.0M
2023-10-04 61.00 63.60 59.60 63.30 0.0M
2023-10-03 62.80 62.80 61.10 61.40 0.0M
2023-10-02 64.20 65.00 62.30 62.80 0.0M
2023-09-29 65.90 67.20 63.60 63.90 0.0M
2023-09-28 64.10 65.10 63.50 65.10 0.0M
2023-09-27 64.00 64.80 63.40 63.80 0.0M
2023-09-26 64.00 65.90 63.70 63.90 0.0M
2023-09-25 64.10 64.10 61.30 62.20 0.0M
2023-09-22 63.60 64.70 62.70 64.50 0.0M
2023-09-21 59.80 64.40 59.40 64.00 0.1M
2023-09-20 60.40 61.60 60.40 60.60 0.0M
2023-09-19 60.50 61.80 59.80 60.40 0.0M
2023-09-18 59.60 61.50 59.00 60.40 0.1M
2023-09-15 62.70 62.70 59.70 59.70 0.2M
2023-09-14 61.50 61.60 59.60 61.30 0.0M
2023-09-13 64.50 64.50 60.60 61.60 0.1M
2023-09-12 67.60 67.60 64.40 64.90 0.0M
2023-09-11 67.50 69.60 67.10 67.30 0.0M
2023-09-08 66.40 68.20 66.00 68.00 0.0M
2023-09-07 67.70 68.10 66.00 66.10 0.1M
2023-09-06 68.00 69.60 67.90 68.00 0.0M
2023-09-05 67.00 68.20 67.00 68.10 0.0M
2023-09-04 65.50 68.30 65.50 67.60 0.0M
2023-09-01 67.00 67.50 64.80 65.20 0.0M
2023-08-31 65.70 67.30 65.10 66.80 0.1M
2023-08-30 65.30 65.30 64.20 65.10 0.0M
2023-08-29 65.70 65.70 64.00 65.40 0.0M
2023-08-28 64.70 66.70 64.50 65.20 0.0M
2023-08-25 64.70 65.30 64.30 64.50 0.0M
2023-08-24 67.90 69.10 65.00 65.00 0.0M
2023-08-23 68.20 68.90 65.80 67.20 0.0M
2023-08-22 68.40 69.60 68.00 68.60 0.0M
2023-08-21 67.40 69.80 67.40 68.20 0.0M
2023-08-18 68.60 68.70 66.00 67.00 0.0M
2023-08-17 69.80 70.20 68.80 69.10 0.0M
2023-08-16 67.60 70.10 67.50 69.30 0.0M
2023-08-15 69.10 69.10 67.50 67.80 0.0M
2023-08-14 68.00 68.70 67.30 68.60 0.0M
2023-08-11 69.70 70.20 68.10 68.20 0.0M
2023-08-10 70.50 71.40 70.10 70.10 0.0M
2023-08-09 71.50 71.70 70.50 70.60 0.0M
2023-08-08 72.00 74.00 70.20 70.50 0.0M
2023-08-07 74.60 74.60 71.60 72.70 0.1M
2023-08-04 76.90 78.20 76.00 78.00 0.0M
2023-08-03 80.20 80.30 76.60 76.70 0.0M
2023-08-02 79.50 82.60 79.50 81.00 0.0M
2023-08-01 80.40 81.00 80.10 80.70 0.0M
2023-07-31 79.90 81.20 79.10 81.00 0.0M
2023-07-28 79.20 80.40 78.90 80.00 0.0M
2023-07-27 81.70 82.00 73.40 79.90 0.1M
2023-07-26 81.80 82.20 79.90 80.50 0.0M
2023-07-25 80.70 82.80 80.20 82.40 0.0M
2023-07-24 79.80 82.20 79.80 80.80 0.0M
2023-07-21 80.90 81.20 79.10 80.30 0.0M
2023-07-20 82.10 83.50 78.00 81.90 0.0M
2023-07-19 85.00 85.70 82.90 83.30 0.0M
2023-07-18 84.00 85.60 84.00 84.70 0.0M
2023-07-17 83.90 84.80 82.70 83.70 0.0M
2023-07-14 82.50 85.40 82.50 84.70 0.0M
2023-07-13 81.50 82.60 80.70 82.60 0.0M
2023-07-12 77.10 80.00 77.00 79.60 0.0M
2023-07-11 76.00 79.20 76.00 76.60 0.0M
2023-07-10 74.00 76.30 73.40 75.90 0.0M
2023-07-07 76.00 76.50 70.80 74.60 0.1M
2023-07-06 76.90 77.40 75.90 76.20 0.0M
2023-07-05 77.20 78.50 75.70 77.30 0.0M
2023-07-04 75.30 79.00 74.90 78.10 0.0M
2023-07-03 75.60 76.00 71.60 74.90 0.0M
2023-06-30 73.10 75.60 72.90 75.20 0.0M
2023-06-29 70.40 75.30 70.20 73.00 0.0M
2023-06-28 67.50 70.80 66.50 69.90 0.1M
2023-06-27 67.10 67.20 64.20 65.10 0.0M
2023-06-26 68.40 69.60 67.10 67.50 0.0M
2023-06-23 73.20 73.30 68.40 68.70 0.0M
2023-06-22 73.40 73.80 70.30 73.70 0.0M
2023-06-21 74.50 75.40 73.70 73.90 0.0M
2023-06-20 75.00 75.50 74.00 74.50 0.0M
2023-06-19 74.90 75.20 74.40 74.70 0.0M
2023-06-16 75.00 75.90 74.40 75.10 0.0M
2023-06-15 77.10 77.60 73.70 74.60 0.0M
2023-06-14 76.50 77.80 75.60 77.60 0.0M
2023-06-13 76.50 77.30 74.30 76.50 0.0M
2023-06-12 72.60 75.60 72.60 75.20 0.1M
2023-06-09 69.20 72.80 69.10 72.20 0.0M
2023-06-08 68.50 69.40 68.10 69.00 0.0M
2023-06-07 68.20 69.40 68.00 69.00 0.0M
2023-06-06 67.10 69.10 65.80 68.20 0.0M
2023-06-05 68.30 68.30 66.40 66.80 0.0M
2023-06-02 67.70 68.40 66.70 68.20 0.0M
2023-06-01 66.40 67.00 65.70 67.00 0.0M
2023-05-31 65.80 67.00 65.00 65.60 0.0M
2023-05-30 66.60 68.80 65.80 66.80 0.0M
2023-05-29 67.40 67.90 66.00 66.20 0.0M
2023-05-26 66.20 67.70 66.00 67.70 0.0M
2023-05-25 67.40 68.00 65.80 65.80 0.0M
2023-05-24 68.00 68.20 65.70 65.90 0.0M
2023-05-23 69.70 70.10 67.40 68.70 0.0M
2023-05-22 69.10 70.00 68.20 70.00 0.0M
2023-05-19 67.30 70.10 67.30 69.10 0.0M
2023-05-18 66.50 67.60 66.50 67.20 0.0M
2023-05-17 66.50 67.00 66.10 66.20 0.0M
2023-05-16 65.20 67.00 64.90 66.60 0.0M
2023-05-15 64.80 66.00 64.20 65.00 0.0M
2023-05-12 66.30 66.30 63.90 64.90 0.0M
2023-05-11 67.50 67.70 66.50 66.50 0.0M
2023-05-10 68.40 68.50 67.40 67.70 0.0M
2023-05-09 69.50 70.20 67.90 68.20 0.1M
2023-05-08 68.20 68.90 67.80 68.20 0.0M
2023-05-05 67.30 69.50 66.50 68.70 0.0M
2023-05-04 68.60 70.60 64.00 67.00 0.3M
2023-05-03 70.30 73.80 68.60 72.50 0.1M
2023-05-02 68.10 70.30 67.70 68.60 0.0M
2023-04-28 70.30 70.50 68.20 68.40 0.0M
2023-04-27 72.30 73.20 69.30 69.80 0.0M
2023-04-26 71.00 72.30 69.70 71.90 0.1M
2023-04-25 72.40 73.80 71.30 71.40 0.0M
2023-04-24 77.30 77.30 73.30 73.40 0.1M
2023-04-21 80.80 81.80 78.30 79.50 0.1M
2023-04-20 85.20 85.20 81.80 82.50 0.0M
2023-04-19 88.10 88.30 85.10 85.10 0.0M
2023-04-18 88.20 88.50 87.10 88.20 0.0M
2023-04-17 86.20 88.40 85.60 87.90 0.0M
2023-04-14 85.90 87.50 85.50 85.90 0.0M
2023-04-13 84.00 86.60 82.90 85.70 0.0M
2023-04-12 91.60 91.90 81.40 83.50 0.1M
2023-04-11 93.20 93.90 91.30 91.50 0.0M
2023-04-06 89.20 91.00 88.60 90.80 0.0M
2023-04-05 91.30 91.30 87.70 88.60 0.0M
2023-04-04 89.10 91.30 88.90 90.70 0.0M
2023-04-03 89.90 90.50 87.70 89.40 0.0M
2023-03-31 88.10 90.00 86.90 89.50 0.0M
2023-03-30 87.60 88.20 86.70 88.20 0.0M
2023-03-29 85.00 87.40 84.80 86.60 0.0M
2023-03-28 89.30 89.70 84.00 84.80 0.0M
2023-03-27 87.60 88.70 86.90 88.40 0.0M
2023-03-24 87.70 87.70 84.80 86.20 0.0M
2023-03-23 87.50 87.70 84.40 87.70 0.0M
2023-03-22 83.80 87.50 83.80 87.20 0.0M
2023-03-21 82.90 84.00 82.00 83.30 0.0M
2023-03-20 81.00 82.60 78.10 82.30 0.0M
2023-03-17 80.60 81.60 79.50 79.90 0.0M
2023-03-16 78.90 80.50 76.70 80.10 0.0M
2023-03-15 82.00 82.00 77.00 77.30 0.0M
2023-03-14 78.90 82.30 78.80 81.80 0.0M
2023-03-13 81.80 81.80 75.90 78.40 0.0M
2023-03-10 79.50 81.80 79.50 81.70 0.0M
2023-03-09 82.00 82.00 79.80 81.50 0.0M
2023-03-08 78.20 82.60 78.20 81.90 0.0M
2023-03-07 78.80 79.00 78.10 78.30 0.0M
2023-03-06 79.00 79.00 77.40 79.00 0.0M
2023-03-03 77.80 79.20 77.80 79.00 0.0M
2023-03-02 77.00 77.90 75.00 77.40 0.0M
2023-03-01 77.00 79.50 76.80 77.50 0.0M
2023-02-28 75.50 76.90 74.50 76.90 0.1M
2023-02-27 74.50 75.90 74.50 75.10 0.0M
2023-02-24 75.10 76.10 73.80 73.80 0.0M
2023-02-23 73.50 75.50 73.40 74.80 0.0M
2023-02-22 74.60 75.10 72.30 73.00 0.0M
2023-02-21 75.20 75.80 74.10 74.90 0.0M
2023-02-20 79.00 79.00 74.30 74.90 0.0M
2023-02-17 74.00 79.30 72.40 79.10 0.0M
2023-02-16 74.30 74.40 70.40 74.00 0.0M
2023-02-15 72.50 75.60 69.00 75.60 0.1M
2023-02-14 68.10 69.20 68.00 68.50 0.0M
2023-02-13 68.10 69.00 67.60 68.30 0.0M
2023-02-10 69.90 70.10 67.60 67.90 0.0M
2023-02-09 68.60 75.20 68.40 70.60 0.0M
2023-02-08 67.90 68.70 67.90 68.10 0.0M
2023-02-07 68.50 69.30 66.90 67.40 0.0M
2023-02-06 68.40 68.90 67.20 68.70 0.0M
2023-02-03 67.10 69.10 66.60 69.00 0.0M
2023-02-02 64.60 68.70 64.60 67.50 0.0M
2023-02-01 62.70 64.50 62.60 64.10 0.0M
2023-01-31 62.50 62.60 60.70 62.30 0.0M
2023-01-30 63.30 63.90 61.60 62.60 0.0M
2023-01-27 64.00 64.00 62.50 63.10 0.0M
2023-01-26 64.40 64.40 63.20 64.00 0.0M
2023-01-25 65.00 65.10 63.00 63.90 0.0M
2023-01-24 62.40 65.70 62.40 64.90 0.0M
2023-01-23 61.10 62.00 60.50 62.00 0.0M
2023-01-20 60.90 61.10 60.00 60.70 0.0M
2023-01-19 62.30 62.60 60.60 60.60 0.0M
2023-01-18 61.50 64.00 61.20 63.10 0.0M
2023-01-17 60.40 61.40 59.90 61.10 0.0M
2023-01-16 61.70 61.70 59.80 60.50 0.0M
2023-01-13 61.00 62.60 60.40 61.30 0.0M
2023-01-12 60.20 60.80 58.80 59.50 0.0M
2023-01-11 62.40 62.40 59.70 60.00 0.0M
2023-01-10 59.60 62.30 59.50 62.00 0.0M
2023-01-09 58.00 60.30 57.90 60.20 0.0M
2023-01-06 54.90 57.60 54.50 57.60 0.0M
2023-01-05 54.20 54.60 53.40 54.50 0.0M
2023-01-04 53.30 54.50 53.10 54.30 0.0M
2023-01-03 53.20 54.30 52.80 53.40 0.0M
2023-01-02 53.80 54.10 52.60 53.10 0.0M