TipRanks
Go Ultimate55% OFF

Elastic (3E1) Historical Prices

DE:3E1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202690.2090.2086.6086.6086.60-4.84%00.00
Oct 29, 202692.8092.8091.0091.0091.00-4.21%00.00
Oct 28, 202694.2095.6094.2095.0095.00+0.21%20.01
Oct 27, 202695.8096.0094.6094.8094.80+0.64%3051.89
Oct 26, 202692.2094.2091.2094.2094.20+4.43%270.17
Oct 23, 202687.8090.2086.0090.2090.20+2.50%330.20
Oct 22, 202686.6088.0086.6088.0088.00+0.00%10.01
Oct 21, 202684.6088.0084.6088.0088.00+3.04%00.00
Oct 20, 202684.6085.4084.4085.4085.40+0.47%00.00
Oct 19, 202682.8085.4082.0085.0085.00+4.94%640.38
Oct 16, 202687.0087.8081.0081.0081.00-3.11%600.36
Oct 15, 202681.6083.6080.4083.6083.60+0.24%00.00
Oct 14, 202684.4085.8083.4083.4083.40-1.65%2361.45
Oct 13, 202685.4086.6084.8084.8084.80-4.07%2641.66
Oct 12, 202689.0090.2088.2088.4088.40+1.38%40.03
Oct 09, 202685.8087.2084.8087.2087.20+4.56%1430.92
Oct 08, 202682.8083.4082.8083.4083.40-0.24%30.02
Oct 07, 202684.4084.4083.6083.6083.60-2.11%20.01
Oct 06, 202684.8085.8084.8085.4085.40+1.91%60.04
Oct 05, 202684.0084.0081.4083.8083.80+0.72%2381.52
Oct 02, 202683.0083.2081.8083.2083.20+3.23%450.29
Oct 01, 202681.8082.4080.6080.6080.60-0.49%00.00
Sep 30, 202678.0081.0078.0081.0081.00+3.32%2001.31
Sep 29, 202677.8078.4077.4078.4078.40+1.55%3592.42
Sep 28, 202676.2077.2076.2077.2077.20-2.53%800.54
Sep 25, 202680.2080.6078.8079.2079.20-1.00%260.18
Sep 24, 202680.0080.2079.0080.0080.00+0.00%560.38
Sep 23, 202678.2080.0078.2080.0080.00+2.83%500.34
Sep 22, 202677.6080.2077.2077.8077.80+0.78%2071.44
Sep 21, 202676.2077.6076.2077.2077.20+0.52%10.01
Sep 18, 202678.0078.0076.2076.8076.80-0.26%590.41
Sep 17, 202674.6077.0074.6077.0077.00+3.77%00.00
Sep 16, 202673.6074.2073.4074.2074.20-0.54%40.03
Sep 15, 202673.6074.6073.0074.6074.60+1.91%400.28
Sep 14, 202674.0074.0073.2073.2073.20+2.23%00.00
Sep 11, 202672.2072.2070.8071.6071.60-3.24%1,60613.36
Sep 10, 202677.0077.0073.0074.0074.00-2.37%2181.85
Sep 09, 202675.6076.2075.6075.8075.80-2.57%1601.37
Sep 08, 202678.8078.8077.8077.8077.80+3.73%00.00
Sep 07, 202675.0075.0075.0075.0075.00-6.02%60.05
Sep 04, 202683.2083.2079.8079.8079.80+0.00%1,50415.98
Sep 03, 202680.8081.8079.8079.8079.80+1.79%420.45
Sep 02, 202678.6078.6078.4078.4078.40-2.97%10.01
Sep 01, 202680.8080.8080.8080.8080.80-3.58%00.00
Aug 31, 202684.6084.6083.8083.8083.80-2.10%60.06
Aug 28, 202685.2092.2084.2085.6085.60+24.06%2,86858.30
Aug 27, 202669.0069.0069.0069.0069.00+1.17%00.00
Aug 26, 202668.6068.6068.2068.2068.20-3.13%1721.92
Aug 25, 202670.4070.4070.4070.4070.40-1.68%350.39
Aug 24, 202671.6071.6071.6071.6071.60-2.72%00.00