Elanco Animal Health

ELAN
🏛️ ドイツ →
16.68
最終更新: 2025-09-26
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
2021-12-30 24.77 24.77 24.77 24.77 0.0M
2021-12-29 25.14 25.14 25.00 25.00 0.0M
2021-12-28 25.52 25.52 25.52 25.52 0.0M
2021-12-23 25.41 25.41 25.08 25.32 0.0M
2021-12-22 25.48 25.48 25.00 25.00 0.0M
2021-12-21 25.05 25.81 25.05 25.71 0.0M
2021-12-20 24.98 24.98 24.21 24.28 0.0M
2021-12-17 25.09 25.09 25.09 25.09 0.0M
2021-12-16 25.01 25.01 24.65 24.67 0.0M
2021-12-14 24.83 24.83 24.83 24.83 0.0M
2021-12-13 24.99 24.99 24.54 24.54 0.0M
2021-12-10 24.74 24.74 24.74 24.74 0.0M
2021-12-09 26.16 26.16 26.16 26.16 0.0M
2021-12-08 26.00 26.05 25.95 26.05 0.0M
2021-12-07 26.00 26.00 26.00 26.00 0.0M
2021-12-06 25.50 25.50 25.33 25.34 0.0M
2021-12-03 25.83 26.00 25.83 26.00 0.0M
2021-12-02 25.45 25.66 24.77 25.48 0.0M
2021-12-01 25.45 25.45 24.95 24.95 0.0M
2021-11-30 26.24 26.24 25.47 25.47 0.0M
2021-11-29 27.37 27.51 26.72 26.90 0.0M
2021-11-26 26.85 26.85 26.85 26.85 0.0M
2021-11-25 27.65 27.65 27.63 27.63 0.0M
2021-11-24 28.00 28.00 28.00 28.00 0.0M
2021-11-23 28.20 28.20 28.20 28.20 0.0M
2021-11-22 28.84 28.84 28.84 28.84 0.0M
2021-11-19 28.34 28.34 28.34 28.34 0.0M
2021-11-18 28.69 28.70 28.32 28.70 0.0M
2021-11-17 28.37 28.69 28.37 28.69 0.0M
2021-11-16 28.46 28.46 28.46 28.46 0.0M
2021-11-15 28.67 28.67 27.93 27.93 0.0M
2021-11-12 28.56 28.66 28.56 28.66 0.0M
2021-11-11 28.53 28.53 28.53 28.53 0.0M
2021-11-08 29.78 29.78 28.37 28.37 0.0M
2021-11-05 29.36 30.00 29.36 29.47 0.0M
2021-11-03 27.53 27.53 27.53 27.53 0.0M
2021-11-01 28.12 28.12 28.12 28.12 0.0M
2021-10-29 28.34 28.34 28.34 28.34 0.0M
2021-10-28 28.86 28.86 28.64 28.64 0.0M
2021-10-26 28.75 28.75 28.75 28.75 0.0M
2021-10-25 28.93 28.93 28.61 28.61 0.0M
2021-10-22 28.77 28.77 28.77 28.77 0.0M
2021-10-20 28.88 28.88 28.88 28.88 0.0M
2021-10-19 28.05 28.05 28.05 28.05 0.0M
2021-10-18 27.84 27.84 27.84 27.84 0.0M
2021-10-15 28.36 28.36 28.36 28.36 0.0M
2021-10-14 28.09 28.09 28.09 28.09 0.0M
2021-10-13 27.69 27.69 27.69 27.69 0.0M
2021-10-11 28.85 28.85 28.61 28.61 0.0M
2021-10-08 28.95 28.95 28.95 28.95 0.0M
2021-10-06 27.40 27.40 27.40 27.40 0.0M
2021-10-05 28.02 28.02 28.01 28.01 0.0M
2021-10-04 27.40 27.40 27.40 27.40 0.0M
2021-10-01 27.30 27.30 27.30 27.30 0.0M
2021-09-30 27.63 27.90 27.57 27.57 0.0M
2021-09-27 27.80 27.80 27.80 27.80 0.0M
2021-09-24 27.44 27.44 27.44 27.44 0.0M
2021-09-22 27.07 27.07 27.07 27.07 0.0M
2021-09-20 27.00 27.00 27.00 27.00 0.0M
2021-09-17 27.73 27.73 27.73 27.73 0.0M
2021-09-16 27.32 27.32 27.32 27.32 0.0M
2021-09-15 27.39 27.39 27.33 27.33 0.0M
2021-09-14 28.12 28.12 27.89 27.89 0.0M
2021-09-13 28.71 28.71 28.71 28.71 0.0M
2021-09-10 28.50 28.50 28.50 28.50 0.0M
2021-09-09 28.78 28.78 28.78 28.78 0.0M
2021-09-07 28.52 28.52 28.51 28.51 0.0M
2021-09-03 28.87 28.87 28.87 28.87 0.0M
2021-09-02 28.58 28.58 28.58 28.58 0.0M
2021-09-01 28.21 28.21 28.21 28.21 0.0M
2021-08-30 28.45 28.62 28.45 28.62 0.0M
2021-08-27 28.00 28.04 28.00 28.04 0.0M
2021-08-24 27.29 27.34 26.92 27.34 0.0M
2021-08-23 27.23 27.23 27.00 27.18 0.0M
2021-08-19 27.43 27.43 27.10 27.31 0.0M
2021-08-18 27.24 27.37 27.03 27.03 0.0M
2021-08-17 26.47 26.54 26.47 26.54 0.0M
2021-08-16 26.41 26.84 26.06 26.84 0.0M
2021-08-13 25.91 26.06 25.91 26.06 0.0M
2021-08-12 24.69 25.90 24.69 25.90 0.0M
2021-08-11 25.42 25.42 24.74 24.75 0.0M
2021-08-10 25.40 25.82 25.00 25.45 0.0M
2021-08-09 29.76 29.76 24.56 25.39 0.0M
2021-08-06 30.48 30.48 30.00 30.10 0.0M
2021-08-05 30.99 30.99 30.32 30.32 0.0M
2021-08-04 30.90 30.93 30.90 30.93 0.0M
2021-08-03 31.04 31.04 30.72 30.72 0.0M
2021-08-02 31.08 31.08 30.86 30.86 0.0M
2021-07-30 31.13 31.13 31.13 31.13 0.0M
2021-07-29 31.40 31.40 31.36 31.36 0.0M
2021-07-28 30.80 31.27 30.67 31.27 0.0M
2021-07-27 30.46 30.46 30.01 30.26 0.0M
2021-07-26 30.62 30.62 30.22 30.51 0.0M
2021-07-23 31.00 31.33 31.00 31.33 0.0M
2021-07-22 30.44 30.44 30.44 30.44 0.0M
2021-07-21 31.00 31.14 30.79 30.79 0.0M
2021-07-20 30.03 30.03 30.03 30.03 0.0M
2021-07-19 28.48 28.48 28.27 28.27 0.0M
2021-07-16 29.19 29.19 29.19 29.19 0.0M
2021-07-15 28.54 28.54 28.54 28.54 0.0M
2021-07-13 29.27 29.27 29.02 29.02 0.0M
2021-07-12 29.56 29.56 29.56 29.56 0.0M
2021-07-09 29.11 29.11 29.11 29.11 0.0M
2021-07-08 28.73 28.85 28.73 28.85 0.0M
2021-07-07 29.65 29.65 29.30 29.30 0.0M
2021-07-06 29.63 29.63 29.63 29.63 0.0M
2021-07-05 29.65 29.65 29.65 29.65 0.0M
2021-07-02 29.82 29.82 29.47 29.47 0.0M
2021-07-01 29.13 29.71 29.13 29.71 0.0M
2021-06-30 29.71 29.71 29.28 29.28 0.0M
2021-06-29 29.81 30.20 29.81 29.88 0.0M
2021-06-28 29.84 29.84 29.84 29.84 0.0M
2021-06-24 29.29 29.29 29.29 29.29 0.0M
2021-06-23 29.57 29.57 29.57 29.57 0.0M
2021-06-22 29.19 29.19 29.19 29.19 0.0M
2021-06-21 29.27 29.27 29.26 29.26 0.0M
2021-06-18 29.71 29.71 29.71 29.71 0.0M
2021-06-17 29.73 29.73 29.69 29.69 0.0M
2021-06-16 29.43 29.43 29.30 29.30 0.0M
2021-06-15 27.90 28.64 27.90 28.64 0.0M
2021-06-14 27.60 27.60 27.60 27.60 0.0M
2021-06-11 27.75 27.75 27.75 27.75 0.0M
2021-06-09 27.56 27.56 27.56 27.56 0.0M
2021-06-08 27.59 27.66 27.54 27.57 0.0M
2021-06-07 27.42 27.70 27.42 27.70 0.0M
2021-06-04 29.31 29.31 28.20 28.20 0.0M
2021-06-03 29.31 29.31 29.27 29.27 0.0M
2021-06-02 29.33 29.36 29.00 29.00 0.0M
2021-06-01 29.21 29.21 29.18 29.18 0.0M
2021-05-31 29.10 29.10 29.10 29.10 0.0M
2021-05-28 29.89 29.93 29.89 29.93 0.0M
2021-05-27 29.53 29.53 29.53 29.53 0.0M
2021-05-25 29.63 29.63 28.93 28.93 0.0M
2021-05-21 28.75 29.95 28.75 29.95 0.0M
2021-05-20 29.34 29.34 28.72 28.72 0.0M
2021-05-19 28.43 28.43 28.43 28.43 0.0M
2021-05-18 28.44 28.91 28.38 28.91 0.0M
2021-05-17 28.91 28.91 28.91 28.91 0.0M
2021-05-14 28.52 28.52 28.20 28.47 0.0M
2021-05-13 28.00 28.10 28.00 28.10 0.0M
2021-05-12 26.20 26.47 26.20 26.47 0.0M
2021-05-11 26.36 26.68 26.36 26.68 0.0M
2021-05-10 27.26 27.26 27.26 27.26 0.0M
2021-05-07 27.08 27.08 26.92 26.92 0.0M
2021-05-06 25.38 25.38 25.36 25.36 0.0M
2021-05-05 25.98 26.00 25.98 26.00 0.0M
2021-05-04 26.10 26.10 26.00 26.00 0.0M
2021-05-03 26.44 26.44 26.44 26.44 0.0M
2021-04-30 26.75 26.83 26.75 26.83 0.0M
2021-04-28 26.18 26.18 25.96 26.16 0.0M
2021-04-27 25.41 25.41 25.41 25.41 0.0M
2021-04-26 25.03 25.03 25.03 25.03 0.0M
2021-04-21 25.79 25.80 25.79 25.80 0.0M
2021-04-20 24.60 25.34 24.60 25.34 0.0M
2021-04-16 24.91 24.91 24.91 24.91 0.0M
2021-04-15 24.64 25.14 24.64 25.14 0.0M
2021-04-13 24.90 24.92 24.22 24.22 0.0M
2021-04-12 25.18 25.18 25.18 25.18 0.0M
2021-04-09 25.17 25.20 25.00 25.00 0.0M
2021-04-08 25.43 25.43 25.18 25.18 0.0M
2021-04-07 24.61 24.70 23.91 24.50 0.0M
2021-04-06 24.13 24.39 24.13 24.30 0.0M
2021-04-01 24.80 24.80 24.53 24.53 0.0M
2021-03-31 24.92 24.92 24.92 24.92 0.0M
2021-03-30 24.39 25.00 24.39 24.77 0.0M
2021-03-29 23.88 23.88 23.88 23.88 0.0M
2021-03-26 24.14 24.14 23.60 23.60 0.0M
2021-03-25 24.09 24.09 23.68 23.68 0.0M
2021-03-24 24.36 24.36 24.11 24.11 0.0M
2021-03-23 25.17 25.17 24.34 24.34 0.0M
2021-03-22 26.00 26.00 24.93 24.96 0.0M
2021-03-19 27.89 27.89 26.26 26.26 0.0M
2021-03-18 28.34 28.82 28.05 28.05 0.0M
2021-03-17 28.54 28.54 28.54 28.54 0.0M
2021-03-16 28.60 28.60 28.30 28.30 0.0M
2021-03-12 28.88 29.00 28.88 29.00 0.0M
2021-03-11 27.16 28.05 27.16 28.05 0.0M
2021-03-10 27.61 28.16 27.61 28.16 0.0M
2021-03-09 27.08 27.21 27.03 27.11 0.0M
2021-03-08 26.41 27.04 25.85 27.04 0.0M
2021-03-04 25.29 25.36 25.29 25.36 0.0M
2021-03-03 26.59 26.59 25.32 25.94 0.0M
2021-03-02 28.30 28.30 27.02 27.02 0.0M
2021-03-01 27.80 27.94 27.23 27.94 0.0M
2021-02-26 27.00 27.50 27.00 27.50 0.0M
2021-02-25 25.59 26.22 25.59 26.22 0.0M
2021-02-24 26.31 26.31 26.01 26.10 0.0M
2021-02-23 25.68 25.68 25.44 25.44 0.0M
2021-02-18 24.52 24.52 24.52 24.52 0.0M
2021-02-17 25.45 25.64 24.91 24.91 0.0M
2021-02-16 25.00 25.00 25.00 25.00 0.0M
2021-02-15 24.23 24.84 24.22 24.22 0.0M
2021-02-12 23.66 24.15 23.66 24.15 0.0M
2021-02-11 23.71 23.91 23.71 23.91 0.0M
2021-02-10 24.32 24.32 23.64 23.64 0.0M
2021-02-09 23.23 23.88 22.93 23.81 0.0M
2021-02-08 23.93 23.93 23.72 23.72 0.0M
2021-02-05 24.60 24.60 23.66 23.66 0.0M
2021-02-03 24.93 24.93 24.33 24.33 0.0M
2021-02-02 24.80 25.44 24.80 25.44 0.0M
2021-02-01 24.50 24.50 24.50 24.50 0.0M
2021-01-29 24.45 24.45 24.45 24.45 0.0M
2021-01-28 24.40 24.67 24.40 24.54 0.0M
2021-01-27 24.68 25.48 24.52 25.48 0.0M
2021-01-26 24.45 24.45 24.44 24.44 0.0M
2021-01-25 25.33 25.33 24.42 24.42 0.0M
2021-01-20 25.43 25.43 25.43 25.43 0.0M
2021-01-19 26.00 26.00 26.00 26.00 0.0M
2021-01-14 26.09 26.21 25.95 26.21 0.0M
2021-01-13 26.27 26.32 26.27 26.32 0.0M
2021-01-11 24.68 26.08 24.68 26.08 0.0M
2021-01-08 25.61 25.61 25.50 25.50 0.0M
2021-01-07 25.45 25.45 25.41 25.41 0.0M
2021-01-06 25.23 25.49 25.23 25.49 0.0M
2021-01-05 25.07 25.07 24.61 24.77 0.0M
2021-01-04 24.96 25.22 24.70 24.87 0.0M