Elanco Animal Health

ELAN
🏛️ Alemania →
16.68
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 11.80 11.80 11.47 11.80 0.0M
2024-12-27 11.55 11.55 11.55 11.55 0.0M
2024-12-23 11.35 11.36 11.23 11.23 0.0M
2024-12-20 11.50 11.50 11.30 11.49 0.0M
2024-12-19 11.39 11.39 11.39 11.39 0.0M
2024-12-18 11.37 11.37 11.37 11.37 0.0M
2024-12-16 11.40 11.69 11.40 11.58 0.0M
2024-12-12 11.81 12.01 11.81 12.01 0.0M
2024-12-11 12.00 12.00 11.88 11.88 0.0M
2024-12-10 12.03 12.04 12.00 12.00 0.0M
2024-12-09 12.02 12.23 11.86 12.23 0.0M
2024-12-06 11.63 11.79 11.63 11.79 0.0M
2024-12-05 11.75 11.75 11.47 11.47 0.0M
2024-12-04 12.12 12.12 11.78 11.83 0.0M
2024-12-03 12.35 12.37 11.88 11.91 0.0M
2024-11-29 12.29 12.65 12.29 12.50 0.0M
2024-11-26 12.75 12.75 12.31 12.50 0.0M
2024-11-25 13.05 13.05 13.05 13.05 0.0M
2024-11-21 12.94 12.94 12.87 12.87 0.0M
2024-11-19 12.54 12.54 12.54 12.54 0.0M
2024-11-18 13.02 13.03 12.80 12.80 0.0M
2024-11-15 13.41 13.41 13.12 13.12 0.0M
2024-11-12 13.24 13.65 13.24 13.41 0.0M
2024-11-11 13.28 13.32 13.28 13.32 0.0M
2024-11-08 13.80 13.80 13.18 13.18 0.0M
2024-11-07 12.20 13.39 12.20 13.38 0.0M
2024-11-06 12.29 12.41 11.85 11.85 0.0M
2024-11-04 11.66 11.66 11.66 11.66 0.0M
2024-11-01 11.60 11.60 11.60 11.60 0.0M
2024-10-31 11.78 11.78 11.78 11.78 0.0M
2024-10-30 11.46 11.46 11.46 11.46 0.0M
2024-10-28 11.50 11.50 11.50 11.50 0.0M
2024-10-25 11.28 11.50 11.28 11.50 0.0M
2024-10-24 11.75 11.75 11.75 11.75 0.0M
2024-10-23 11.81 11.81 11.46 11.62 0.0M
2024-10-22 11.43 11.43 11.43 11.43 0.0M
2024-10-21 11.90 11.90 11.73 11.73 0.0M
2024-10-18 12.02 12.02 12.02 12.02 0.0M
2024-10-17 12.08 12.08 11.82 11.82 0.0M
2024-10-16 12.61 12.61 12.38 12.38 0.0M
2024-10-15 13.41 13.41 13.01 13.01 0.0M
2024-10-14 13.20 13.20 13.19 13.19 0.0M
2024-10-10 13.43 13.43 13.43 13.43 0.0M
2024-10-07 13.61 13.61 13.30 13.30 0.0M
2024-10-01 13.26 13.26 13.26 13.26 0.0M
2024-09-30 13.20 13.20 12.70 12.70 0.0M
2024-09-27 12.55 12.78 12.55 12.78 0.0M
2024-09-26 12.53 12.53 11.96 11.96 0.0M
2024-09-24 12.47 12.47 12.47 12.47 0.0M
2024-09-23 12.83 12.83 12.83 12.83 0.0M
2024-09-20 13.30 13.44 12.64 12.64 0.0M
2024-09-19 13.02 13.02 13.02 13.02 0.0M
2024-09-16 13.21 13.21 12.84 12.90 0.0M
2024-09-10 13.04 13.04 13.04 13.04 0.0M
2024-09-09 13.93 13.93 13.50 13.50 0.0M
2024-09-06 13.87 13.87 13.76 13.76 0.0M
2024-09-03 13.75 13.75 13.75 13.75 0.0M
2024-09-02 13.79 13.79 13.79 13.79 0.0M
2024-08-30 13.73 13.73 13.73 13.73 0.0M
2024-08-29 14.00 14.00 13.80 13.80 0.0M
2024-08-28 13.67 13.67 13.67 13.67 0.0M
2024-08-26 13.23 13.23 13.23 13.23 0.0M
2024-08-23 13.21 13.21 13.21 13.21 0.0M
2024-08-22 13.26 13.26 13.26 13.26 0.0M
2024-08-20 13.19 13.40 13.19 13.40 0.0M
2024-08-19 12.92 12.92 12.92 12.92 0.0M
2024-08-15 13.02 13.42 12.74 13.30 0.0M
2024-08-14 12.86 12.86 12.86 12.86 0.0M
2024-08-13 12.58 12.73 12.58 12.73 0.0M
2024-08-12 11.94 11.94 11.94 11.94 0.0M
2024-08-09 12.21 12.21 12.21 12.21 0.0M
2024-08-08 10.84 12.08 10.84 12.08 0.0M
2024-08-07 11.51 11.51 11.51 11.51 0.0M
2024-08-05 10.91 10.91 10.91 10.91 0.0M
2024-08-02 11.82 11.82 11.41 11.41 0.0M
2024-07-31 12.15 12.15 11.92 11.92 0.0M
2024-07-25 12.21 12.21 11.98 11.98 0.0M
2024-07-22 11.86 11.86 11.86 11.86 0.0M
2024-07-19 11.70 11.75 11.68 11.75 0.0M
2024-07-18 11.87 11.87 11.87 11.87 0.0M
2024-07-17 12.00 12.19 11.92 11.92 0.0M
2024-07-16 12.11 12.11 12.11 12.11 0.0M
2024-07-15 12.90 12.90 12.48 12.48 0.0M
2024-07-12 12.55 12.55 12.55 12.55 0.0M
2024-07-11 12.43 12.61 12.30 12.61 0.0M
2024-07-10 12.54 12.54 12.15 12.25 0.0M
2024-07-09 13.09 13.49 13.09 13.10 0.0M
2024-07-08 12.86 12.86 12.86 12.86 0.0M
2024-07-05 13.11 13.21 12.85 12.90 0.0M
2024-07-04 13.17 13.29 13.17 13.29 0.0M
2024-07-03 12.83 13.22 12.83 13.22 0.0M
2024-07-02 13.06 13.06 13.01 13.01 0.0M
2024-07-01 13.63 13.63 13.20 13.20 0.0M
2024-06-28 13.40 14.50 13.40 14.02 0.0M
2024-06-27 16.92 16.92 12.87 12.87 0.0M
2024-06-26 16.80 16.80 16.80 16.80 0.0M
2024-06-25 17.00 17.14 17.00 17.00 0.0M
2024-06-24 16.80 17.19 16.80 17.19 0.0M
2024-06-21 16.92 16.97 16.92 16.97 0.0M
2024-06-20 17.01 17.03 17.00 17.00 0.0M
2024-06-19 16.82 16.82 16.82 16.82 0.0M
2024-06-17 16.94 16.94 16.74 16.90 0.0M
2024-06-14 16.71 16.93 16.71 16.93 0.0M
2024-06-13 16.73 16.78 16.63 16.78 0.0M
2024-06-12 17.01 17.01 17.01 17.01 0.0M
2024-06-10 16.82 16.86 16.76 16.86 0.0M
2024-06-06 17.04 17.12 16.85 16.91 0.0M
2024-06-05 17.07 17.10 17.07 17.10 0.0M
2024-06-04 16.57 16.57 16.57 16.57 0.0M
2024-06-03 16.19 16.19 16.19 16.19 0.0M
2024-05-30 16.25 16.25 16.25 16.25 0.0M
2024-05-29 15.78 15.99 15.78 15.99 0.0M
2024-05-24 15.18 15.34 15.18 15.34 0.0M
2024-05-23 15.72 15.72 15.40 15.40 0.0M
2024-05-21 15.33 15.33 15.33 15.33 0.0M
2024-05-17 15.55 15.60 15.55 15.60 0.0M
2024-05-16 15.60 15.80 15.50 15.80 0.0M
2024-05-15 15.84 15.90 15.84 15.90 0.0M
2024-05-14 15.68 15.83 15.68 15.83 0.0M
2024-05-10 16.00 16.20 15.69 15.69 0.0M
2024-05-09 15.60 15.76 15.60 15.76 0.0M
2024-05-08 12.65 15.92 12.65 15.56 0.0M
2024-05-07 12.26 12.26 12.26 12.26 0.0M
2024-05-06 12.65 12.65 12.30 12.30 0.0M
2024-05-03 12.70 12.70 12.70 12.70 0.0M
2024-04-30 12.40 12.40 12.40 12.40 0.0M
2024-04-29 12.51 12.51 12.51 12.51 0.0M
2024-04-26 12.46 12.46 12.46 12.46 0.0M
2024-04-24 12.65 12.65 12.56 12.64 0.0M
2024-04-23 12.79 12.79 12.79 12.79 0.0M
2024-04-22 12.16 12.20 12.16 12.20 0.0M
2024-04-19 12.60 12.60 11.94 11.94 0.0M
2024-04-18 12.52 12.52 12.52 12.52 0.0M
2024-04-17 12.88 12.88 12.70 12.70 0.0M
2024-04-16 12.93 13.05 12.78 13.05 0.0M
2024-04-15 13.58 13.58 13.24 13.24 0.0M
2024-04-12 13.50 13.50 13.50 13.50 0.0M
2024-04-11 13.67 13.67 13.67 13.67 0.0M
2024-04-09 14.05 14.05 14.00 14.00 0.0M
2024-04-08 14.25 14.25 14.25 14.25 0.0M
2024-04-05 14.38 14.38 14.38 14.38 0.0M
2024-04-04 14.18 14.18 14.18 14.18 0.0M
2024-04-02 14.95 14.95 14.73 14.73 0.0M
2024-03-27 14.66 14.86 14.66 14.86 0.0M
2024-03-26 14.60 14.62 14.60 14.62 0.0M
2024-03-25 14.68 14.84 14.56 14.80 0.0M
2024-03-22 14.74 14.74 14.74 14.74 0.0M
2024-03-21 14.88 14.92 14.80 14.92 0.0M
2024-03-20 14.56 14.56 14.56 14.56 0.0M
2024-03-19 14.38 14.38 14.38 14.38 0.0M
2024-03-18 14.68 14.68 14.68 14.68 0.0M
2024-03-15 14.42 14.46 14.42 14.46 0.0M
2024-03-14 14.64 14.64 14.64 14.64 0.0M
2024-03-13 14.54 14.60 14.54 14.60 0.0M
2024-03-12 14.58 14.64 14.50 14.50 0.0M
2024-03-11 15.10 15.20 14.76 14.76 0.0M
2024-03-07 14.64 14.80 14.64 14.80 0.0M
2024-03-06 14.66 14.76 14.66 14.76 0.0M
2024-03-05 14.94 14.94 14.90 14.90 0.0M
2024-03-04 14.86 14.86 14.86 14.86 0.0M
2024-03-01 14.76 14.76 14.76 14.76 0.0M
2024-02-29 14.80 15.04 14.80 14.84 0.0M
2024-02-28 15.24 15.24 14.88 14.92 0.0M
2024-02-27 14.90 15.30 14.90 15.18 0.0M
2024-02-26 15.16 15.40 14.22 15.28 0.0M
2024-02-23 15.00 15.04 14.90 14.90 0.0M
2024-02-22 14.98 14.98 14.80 14.80 0.0M
2024-02-21 14.86 14.86 14.78 14.84 0.0M
2024-02-20 14.94 15.06 14.84 15.06 0.0M
2024-02-16 15.20 15.20 15.20 15.20 0.0M
2024-02-15 15.06 15.26 15.06 15.26 0.0M
2024-02-14 15.00 15.00 15.00 15.00 0.0M
2024-02-13 14.60 14.60 14.60 14.60 0.0M
2024-02-12 14.88 15.08 14.88 15.00 0.0M
2024-02-09 14.80 14.80 14.72 14.78 0.0M
2024-02-08 14.64 14.64 14.64 14.64 0.0M
2024-02-07 14.82 14.82 14.78 14.78 0.0M
2024-02-06 14.66 14.74 14.66 14.74 0.0M
2024-02-05 14.66 14.80 14.22 14.80 0.0M
2024-02-02 13.52 13.52 13.52 13.52 0.0M
2024-02-01 13.64 13.66 13.64 13.66 0.0M
2024-01-31 14.02 14.02 14.02 14.02 0.0M
2024-01-30 14.06 14.06 13.86 13.86 0.0M
2024-01-26 13.72 13.92 13.72 13.78 0.0M
2024-01-25 13.34 13.52 13.28 13.52 0.0M
2024-01-24 13.48 13.62 13.48 13.62 0.0M
2024-01-23 13.38 13.38 13.38 13.38 0.0M
2024-01-22 13.34 13.62 13.34 13.44 0.0M
2024-01-19 13.46 13.46 13.40 13.40 0.0M
2024-01-17 13.72 13.72 13.60 13.60 0.0M
2024-01-16 14.02 14.02 14.00 14.00 0.0M
2024-01-15 14.24 14.24 14.12 14.12 0.0M
2024-01-12 14.20 14.20 14.20 14.20 0.0M
2024-01-11 13.86 14.02 13.86 14.02 0.0M
2024-01-09 14.24 14.56 14.14 14.14 0.0M
2024-01-08 14.00 14.42 14.00 14.40 0.0M
2024-01-05 13.56 14.48 13.56 14.22 0.0M
2024-01-04 13.22 13.38 13.16 13.16 0.0M
2024-01-03 13.30 13.30 13.30 13.30 0.0M
2024-01-02 13.42 13.52 13.42 13.52 0.0M