Elanco Animal Health

ELAN
🏛️ 독일 →
16.53
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.40 11.40 11.40 11.40 0.0M
2022-12-29 10.82 11.37 10.82 11.37 0.0M
2022-12-28 10.82 10.82 10.82 10.82 0.0M
2022-12-27 10.79 10.82 10.79 10.82 0.0M
2022-12-23 10.93 11.04 10.78 11.04 0.0M
2022-12-22 11.07 11.07 10.63 10.63 0.0M
2022-12-20 11.17 11.17 11.17 11.17 0.0M
2022-12-19 11.20 11.20 11.20 11.20 0.0M
2022-12-16 11.51 11.51 11.24 11.24 0.0M
2022-12-14 12.35 12.35 12.06 12.06 0.0M
2022-12-13 11.93 12.50 11.93 12.30 0.0M
2022-12-12 12.13 12.13 12.01 12.06 0.0M
2022-12-08 11.88 12.14 11.88 12.02 0.0M
2022-12-06 12.04 12.04 12.00 12.00 0.0M
2022-12-05 12.27 12.27 12.10 12.10 0.0M
2022-12-02 12.45 12.45 12.45 12.45 0.0M
2022-12-01 12.51 12.51 12.36 12.36 0.0M
2022-11-29 11.78 11.78 11.78 11.78 0.0M
2022-11-28 12.04 12.04 11.60 11.72 0.0M
2022-11-25 12.21 12.21 12.21 12.21 0.0M
2022-11-24 11.89 11.89 11.89 11.89 0.0M
2022-11-23 12.10 12.10 11.95 11.95 0.0M
2022-11-22 11.57 11.57 11.57 11.57 0.0M
2022-11-21 11.64 11.64 11.64 11.64 0.0M
2022-11-18 11.54 11.55 11.54 11.55 0.0M
2022-11-17 11.57 11.58 11.51 11.58 0.0M
2022-11-16 12.29 12.29 11.91 11.91 0.0M
2022-11-15 12.52 12.52 12.39 12.39 0.0M
2022-11-14 13.15 13.15 12.50 12.50 0.0M
2022-11-11 12.55 12.88 12.55 12.88 0.0M
2022-11-10 11.88 11.88 11.69 11.71 0.0M
2022-11-09 12.43 12.43 12.01 12.01 0.0M
2022-11-04 13.17 13.17 13.17 13.17 0.0M
2022-11-03 13.51 13.51 13.51 13.51 0.0M
2022-10-31 13.78 13.78 13.50 13.50 0.0M
2022-10-27 13.30 13.30 13.30 13.30 0.0M
2022-10-24 12.41 12.41 12.41 12.41 0.0M
2022-10-21 11.83 11.83 11.83 11.83 0.0M
2022-10-18 12.91 12.91 12.91 12.91 0.0M
2022-10-17 12.49 12.49 12.49 12.49 0.0M
2022-10-14 12.00 12.00 12.00 12.00 0.0M
2022-10-11 12.19 12.19 12.13 12.13 0.0M
2022-10-10 12.67 12.67 12.67 12.67 0.0M
2022-10-07 12.52 12.52 12.52 12.52 0.0M
2022-10-06 12.73 12.95 12.73 12.95 0.0M
2022-10-05 12.45 12.45 12.45 12.45 0.0M
2022-09-30 12.99 12.99 12.99 12.99 0.0M
2022-09-29 12.97 13.12 12.97 13.12 0.0M
2022-09-28 13.67 13.69 13.67 13.69 0.0M
2022-09-27 13.36 13.36 13.20 13.20 0.0M
2022-09-26 13.72 13.72 13.20 13.20 0.0M
2022-09-23 13.73 13.90 13.68 13.68 0.0M
2022-09-22 13.72 13.72 13.69 13.69 0.0M
2022-09-20 14.20 14.20 14.08 14.08 0.0M
2022-09-19 14.60 14.70 14.49 14.53 0.0M
2022-09-16 14.73 14.73 14.73 14.73 0.0M
2022-09-14 15.91 15.91 15.27 15.27 0.0M
2022-09-13 15.22 15.22 15.22 15.22 0.0M
2022-09-12 15.45 15.86 15.45 15.50 0.0M
2022-09-09 15.11 15.11 15.11 15.11 0.0M
2022-09-08 14.19 14.19 14.19 14.19 0.0M
2022-09-07 14.51 14.89 14.51 14.71 0.0M
2022-09-06 15.00 15.00 14.86 14.86 0.0M
2022-09-05 15.65 15.65 15.65 15.65 0.0M
2022-09-02 15.51 15.51 15.51 15.51 0.0M
2022-09-01 14.90 14.90 14.90 14.90 0.0M
2022-08-31 15.00 15.00 14.95 14.95 0.0M
2022-08-30 15.48 15.48 15.04 15.04 0.0M
2022-08-29 15.16 15.16 15.16 15.16 0.0M
2022-08-26 15.90 15.90 15.68 15.68 0.0M
2022-08-25 16.28 16.28 16.24 16.24 0.0M
2022-08-23 16.32 16.44 16.31 16.44 0.0M
2022-08-22 16.81 16.81 16.50 16.50 0.0M
2022-08-19 17.68 17.69 17.54 17.54 0.0M
2022-08-16 18.49 18.64 18.49 18.64 0.0M
2022-08-15 19.01 19.01 19.01 19.01 0.0M
2022-08-11 19.18 19.18 19.05 19.05 0.0M
2022-08-10 18.74 18.93 18.74 18.93 0.0M
2022-08-09 18.59 18.59 18.59 18.59 0.0M
2022-08-05 19.03 19.03 19.03 19.03 0.0M
2022-08-04 19.09 19.09 19.09 19.09 0.0M
2022-08-02 18.91 18.91 18.91 18.91 0.0M
2022-08-01 19.25 19.25 19.24 19.24 0.0M
2022-07-29 20.15 20.15 20.15 20.15 0.0M
2022-07-21 19.99 19.99 19.12 19.12 0.0M
2022-07-14 19.44 19.44 19.44 19.44 0.0M
2022-07-13 19.75 19.75 19.68 19.68 0.0M
2022-06-30 18.76 18.99 18.66 18.69 0.0M
2022-06-21 19.65 19.65 19.34 19.34 0.0M
2022-06-20 19.71 19.71 19.71 19.71 0.0M
2022-06-16 19.27 19.27 19.09 19.09 0.0M
2022-06-15 19.83 19.83 19.83 19.83 0.0M
2022-06-14 19.98 19.98 19.98 19.98 0.0M
2022-06-10 21.86 21.86 21.86 21.86 0.0M
2022-06-06 22.51 22.51 22.51 22.51 0.0M
2022-06-01 22.38 22.38 22.38 22.38 0.0M
2022-05-30 22.23 22.51 22.10 22.10 0.0M
2022-05-20 22.97 23.00 22.97 23.00 0.0M
2022-05-17 22.25 22.90 22.17 22.88 0.0M
2022-05-16 22.15 22.15 22.15 22.15 0.0M
2022-05-13 20.85 21.49 20.85 21.49 0.0M
2022-05-12 20.00 20.24 20.00 20.24 0.0M
2022-05-11 20.79 20.79 20.00 20.00 0.0M
2022-05-10 20.96 20.98 20.79 20.79 0.0M
2022-05-09 22.16 22.16 21.33 21.33 0.0M
2022-05-06 22.47 22.47 22.47 22.47 0.0M
2022-05-05 23.44 23.44 23.14 23.14 0.0M
2022-05-04 23.93 23.93 23.93 23.93 0.0M
2022-04-27 24.10 24.10 24.10 24.10 0.0M
2022-04-14 24.29 24.29 24.29 24.29 0.0M
2022-04-13 24.09 24.39 24.09 24.39 0.0M
2022-04-11 24.05 24.05 24.05 24.05 0.0M
2022-04-08 24.40 24.40 24.40 24.40 0.0M
2022-04-07 24.21 24.21 24.21 24.21 0.0M
2022-04-06 23.95 24.16 23.95 24.16 0.0M
2022-04-04 23.85 23.85 23.85 23.85 0.0M
2022-04-01 23.61 23.64 23.61 23.64 0.0M
2022-03-29 24.08 24.41 24.08 24.41 0.0M
2022-03-28 24.24 24.24 24.24 24.24 0.0M
2022-03-25 24.76 24.76 24.76 24.76 0.0M
2022-03-18 24.16 24.31 24.16 24.31 0.0M
2022-03-17 23.82 23.82 23.82 23.82 0.0M
2022-03-16 23.84 23.85 23.84 23.85 0.0M
2022-03-15 23.08 23.08 23.08 23.08 0.0M
2022-03-09 23.88 23.88 23.88 23.88 0.0M
2022-03-08 23.95 23.95 23.35 23.35 0.0M
2022-03-07 24.77 24.77 24.77 24.77 0.0M
2022-03-04 25.53 25.60 25.04 25.58 0.0M
2022-03-03 26.06 26.06 25.88 25.88 0.0M
2022-03-02 25.95 25.95 25.95 25.95 0.0M
2022-03-01 25.50 25.50 25.50 25.50 0.0M
2022-02-28 24.21 24.71 24.21 24.71 0.0M
2022-02-25 24.79 24.84 24.79 24.84 0.0M
2022-02-24 21.90 24.59 20.83 24.51 0.0M
2022-02-23 22.89 22.91 22.87 22.87 0.0M
2022-02-22 22.12 22.89 22.12 22.89 0.0M
2022-02-17 22.53 22.53 22.53 22.53 0.0M
2022-02-16 22.89 22.89 22.45 22.71 0.0M
2022-02-15 22.63 22.63 22.63 22.63 0.0M
2022-02-10 22.59 22.59 22.59 22.59 0.0M
2022-02-09 22.48 22.48 22.48 22.48 0.0M
2022-02-08 22.10 22.10 21.80 21.80 0.0M
2022-02-07 21.81 22.13 21.81 22.13 0.0M
2022-02-04 21.59 21.59 21.59 21.59 0.0M
2022-02-03 22.23 22.23 21.63 21.63 0.0M
2022-02-01 23.28 23.41 22.63 22.63 0.0M
2022-01-28 22.16 22.33 22.00 22.33 0.0M
2022-01-27 22.86 22.86 22.46 22.46 0.0M
2022-01-26 23.48 23.48 23.48 23.48 0.0M
2022-01-25 23.60 23.60 23.32 23.32 0.0M
2022-01-24 23.59 23.63 22.80 23.11 0.0M
2022-01-20 23.40 23.40 23.37 23.37 0.0M
2022-01-19 23.39 23.72 23.28 23.28 0.0M
2022-01-18 23.28 23.28 23.28 23.28 0.0M
2022-01-17 23.51 23.85 23.51 23.85 0.0M
2022-01-14 23.43 23.65 23.43 23.56 0.0M
2022-01-13 23.90 23.90 23.90 23.90 0.0M
2022-01-12 24.50 24.50 24.50 24.50 0.0M
2022-01-10 24.75 25.35 24.75 25.35 0.0M
2022-01-07 23.63 23.88 23.63 23.88 0.0M
2022-01-06 24.19 24.19 24.19 24.19 0.0M
2022-01-05 25.28 25.28 25.24 25.24 0.0M
2022-01-04 25.30 25.30 24.82 24.82 0.0M
2022-01-03 24.86 25.20 24.86 25.20 0.0M