Elanco Animal Health

ELAN
🏛️ 독일 →
16.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.46 13.46 13.46 13.46 0.0M
2023-12-28 13.38 13.48 13.38 13.48 0.0M
2023-12-27 13.34 13.46 13.24 13.30 0.0M
2023-12-22 13.10 13.10 13.10 13.10 0.0M
2023-12-21 12.78 13.08 12.78 13.08 0.0M
2023-12-20 13.00 13.00 13.00 13.00 0.0M
2023-12-19 12.80 13.02 12.80 13.02 0.0M
2023-12-18 12.66 12.76 12.66 12.76 0.0M
2023-12-15 13.02 13.04 12.62 12.62 0.0M
2023-12-14 12.42 12.42 12.42 12.42 0.0M
2023-12-13 12.02 12.50 12.02 12.50 0.0M
2023-12-12 11.64 11.64 11.64 11.64 0.0M
2023-12-06 12.00 12.20 12.00 12.02 0.0M
2023-12-05 11.84 11.96 11.84 11.96 0.0M
2023-12-04 11.58 11.58 11.58 11.58 0.0M
2023-12-01 11.16 11.32 11.16 11.32 0.0M
2023-11-29 11.00 11.00 11.00 11.00 0.0M
2023-11-28 10.92 10.92 10.90 10.90 0.0M
2023-11-27 10.88 11.00 10.88 11.00 0.0M
2023-11-23 11.00 11.00 11.00 11.00 0.0M
2023-11-22 11.00 11.00 11.00 11.00 0.0M
2023-11-21 10.86 10.86 10.86 10.86 0.0M
2023-11-20 10.86 10.86 10.86 10.86 0.0M
2023-11-16 10.48 10.48 10.46 10.46 0.0M
2023-11-15 10.50 10.50 10.42 10.42 0.0M
2023-11-14 10.40 10.46 10.40 10.46 0.0M
2023-11-13 10.02 10.08 9.85 9.85 0.0M
2023-11-08 9.99 10.08 9.99 10.08 0.0M
2023-11-07 8.70 10.08 8.70 9.97 0.0M
2023-11-06 8.99 9.00 8.99 9.00 0.0M
2023-11-03 8.94 9.05 8.94 9.05 0.0M
2023-10-31 8.34 8.35 8.27 8.27 0.0M
2023-10-30 8.22 8.22 8.22 8.22 0.0M
2023-10-27 8.19 8.41 8.19 8.20 0.0M
2023-10-25 8.45 8.45 8.45 8.45 0.0M
2023-10-24 8.57 8.57 8.57 8.57 0.0M
2023-10-23 8.54 8.54 8.54 8.54 0.0M
2023-10-19 8.99 8.99 8.59 8.59 0.0M
2023-10-18 9.29 9.29 9.29 9.29 0.0M
2023-10-16 8.86 8.86 8.77 8.83 0.0M
2023-10-11 9.53 9.53 9.53 9.53 0.0M
2023-10-10 9.02 9.04 9.02 9.04 0.0M
2023-10-09 9.06 9.06 9.06 9.06 0.0M
2023-10-06 9.22 9.30 9.22 9.30 0.0M
2023-10-05 9.70 9.70 9.15 9.15 0.0M
2023-09-28 10.68 10.68 10.68 10.68 0.0M
2023-09-26 10.66 10.66 10.66 10.66 0.0M
2023-09-22 10.62 10.64 10.62 10.64 0.0M
2023-09-21 10.86 10.94 10.86 10.94 0.0M
2023-09-19 11.10 11.20 11.10 11.20 0.0M
2023-09-18 11.10 11.10 11.10 11.10 0.0M
2023-09-15 11.08 11.28 10.98 11.28 0.0M
2023-09-14 10.98 10.98 10.98 10.98 0.0M
2023-09-13 11.02 11.02 10.80 10.80 0.0M
2023-09-12 10.92 10.92 10.82 10.82 0.0M
2023-09-11 10.90 10.90 10.90 10.90 0.0M
2023-09-08 10.84 10.84 10.84 10.84 0.0M
2023-09-07 11.00 11.00 10.90 10.90 0.0M
2023-09-06 11.26 11.26 11.26 11.26 0.0M
2023-09-05 11.40 11.40 11.40 11.40 0.0M
2023-09-01 11.32 11.60 11.32 11.60 0.0M
2023-08-31 11.38 11.38 11.30 11.30 0.0M
2023-08-30 11.68 11.68 11.30 11.30 0.0M
2023-08-29 11.34 11.34 11.34 11.34 0.0M
2023-08-28 11.26 11.26 11.26 11.26 0.0M
2023-08-16 10.62 10.62 10.62 10.62 0.0M
2023-08-15 11.26 11.26 10.84 10.84 0.0M
2023-08-14 11.18 11.18 11.06 11.06 0.0M
2023-08-11 11.22 11.22 11.22 11.22 0.0M
2023-08-09 11.32 11.32 11.32 11.32 0.0M
2023-08-08 11.26 11.26 11.26 11.26 0.0M
2023-08-07 11.30 11.38 11.08 11.08 0.0M
2023-08-02 10.80 10.80 10.80 10.80 0.0M
2023-08-01 10.96 10.96 10.96 10.96 0.0M
2023-07-31 10.92 10.96 10.82 10.96 0.0M
2023-07-28 11.28 11.28 10.98 10.98 0.0M
2023-07-27 10.90 11.18 10.90 11.06 0.0M
2023-07-26 10.62 11.00 10.62 10.98 0.0M
2023-07-24 10.92 10.92 10.84 10.84 0.0M
2023-07-21 10.88 10.88 10.88 10.88 0.0M
2023-07-20 10.58 10.58 10.54 10.54 0.0M
2023-07-19 10.64 10.66 10.64 10.66 0.0M
2023-07-18 10.32 10.40 10.32 10.40 0.0M
2023-07-17 10.62 10.62 10.50 10.50 0.0M
2023-07-14 10.20 10.56 10.20 10.56 0.0M
2023-07-13 9.23 9.30 9.10 9.30 0.0M
2023-07-12 9.41 9.41 9.30 9.30 0.0M
2023-07-11 9.26 9.52 9.26 9.52 0.0M
2023-07-10 9.24 9.24 9.24 9.24 0.0M
2023-07-07 8.97 9.12 8.97 9.12 0.0M
2023-07-05 9.14 9.14 9.14 9.14 0.0M
2023-07-04 9.25 9.25 9.25 9.25 0.0M
2023-06-30 9.32 9.32 9.26 9.26 0.0M
2023-06-29 9.19 9.19 9.12 9.13 0.0M
2023-06-28 9.30 9.30 9.14 9.14 0.0M
2023-06-27 9.21 9.21 9.21 9.21 0.0M
2023-06-26 8.99 9.06 8.99 9.06 0.0M
2023-06-22 9.02 9.02 9.00 9.00 0.0M
2023-06-20 9.15 9.26 9.15 9.26 0.0M
2023-06-19 9.53 9.53 9.52 9.52 0.0M
2023-06-16 9.28 9.40 9.28 9.40 0.0M
2023-06-15 9.15 9.23 9.00 9.23 0.0M
2023-06-14 9.40 9.41 9.23 9.23 0.0M
2023-06-13 8.61 9.26 8.61 9.26 0.0M
2023-06-12 8.72 8.72 8.72 8.72 0.0M
2023-06-09 8.72 8.72 8.45 8.45 0.0M
2023-06-08 8.70 8.70 8.68 8.68 0.0M
2023-06-07 8.69 8.69 8.69 8.69 0.0M
2023-06-05 8.68 8.68 8.54 8.54 0.0M
2023-06-02 8.26 8.51 8.26 8.51 0.0M
2023-06-01 7.82 7.82 7.59 7.60 0.0M
2023-05-31 7.55 7.61 7.49 7.59 0.0M
2023-05-30 7.61 7.61 7.57 7.57 0.0M
2023-05-29 7.82 7.82 7.82 7.82 0.0M
2023-05-26 7.77 7.77 7.77 7.77 0.0M
2023-05-25 7.57 7.62 7.38 7.62 0.0M
2023-05-24 8.00 8.00 7.75 7.78 0.0M
2023-05-23 8.28 8.28 8.18 8.18 0.0M
2023-05-22 8.03 8.23 8.03 8.22 0.0M
2023-05-18 8.05 8.05 8.05 8.05 0.0M
2023-05-16 7.90 7.90 7.90 7.90 0.0M
2023-05-15 7.96 7.96 7.96 7.96 0.0M
2023-05-12 7.99 7.99 7.90 7.96 0.0M
2023-05-11 8.20 8.20 8.20 8.20 0.0M
2023-05-10 8.54 8.61 8.16 8.16 0.0M
2023-05-09 8.60 9.12 8.60 9.12 0.0M
2023-05-04 8.02 8.07 8.02 8.03 0.0M
2023-05-03 8.29 8.49 8.29 8.49 0.0M
2023-04-28 8.43 8.43 8.43 8.43 0.0M
2023-04-27 8.45 8.45 8.45 8.45 0.0M
2023-04-25 8.70 8.70 8.70 8.70 0.0M
2023-04-24 9.05 9.08 9.05 9.08 0.0M
2023-04-21 8.81 9.09 8.81 9.04 0.0M
2023-04-20 8.79 8.89 8.72 8.89 0.0M
2023-04-19 8.62 8.64 8.54 8.64 0.0M
2023-04-18 8.76 8.76 8.48 8.48 0.0M
2023-04-17 8.51 8.77 8.51 8.77 0.0M
2023-04-14 8.38 8.40 8.38 8.40 0.0M
2023-04-13 8.34 8.34 8.33 8.33 0.0M
2023-04-12 8.57 8.57 8.57 8.57 0.0M
2023-04-11 8.43 8.43 8.34 8.34 0.0M
2023-04-06 8.02 8.22 7.93 8.22 0.0M
2023-04-04 8.51 8.66 8.19 8.19 0.0M
2023-04-03 8.85 8.87 8.85 8.87 0.0M
2023-03-31 8.43 8.53 8.43 8.53 0.0M
2023-03-30 8.37 8.55 8.36 8.36 0.0M
2023-03-28 8.26 8.26 8.26 8.26 0.0M
2023-03-27 8.17 8.26 8.17 8.26 0.0M
2023-03-24 8.05 8.29 8.05 8.21 0.0M
2023-03-23 8.44 8.45 8.35 8.39 0.0M
2023-03-22 8.83 8.83 8.50 8.50 0.0M
2023-03-20 8.74 8.88 8.66 8.66 0.0M
2023-03-17 9.00 9.00 8.79 8.79 0.0M
2023-03-16 9.00 9.18 8.88 9.18 0.0M
2023-03-15 8.83 8.90 8.66 8.90 0.0M
2023-03-14 8.83 8.83 8.76 8.76 0.0M
2023-03-13 9.12 9.12 8.76 8.76 0.0M
2023-03-10 9.60 9.60 9.43 9.43 0.0M
2023-03-09 9.98 9.98 9.96 9.96 0.0M
2023-03-08 9.99 10.27 9.99 10.18 0.0M
2023-03-07 10.23 10.23 10.02 10.02 0.0M
2023-03-06 10.39 10.39 10.39 10.39 0.0M
2023-03-03 10.44 10.51 10.44 10.51 0.0M
2023-03-02 10.52 10.52 10.34 10.46 0.0M
2023-03-01 10.88 10.88 10.60 10.62 0.0M
2023-02-28 11.03 11.06 10.85 10.85 0.0M
2023-02-27 11.16 11.16 10.95 10.95 0.0M
2023-02-24 11.11 11.11 11.11 11.11 0.0M
2023-02-22 10.99 11.28 10.99 11.28 0.0M
2023-02-21 12.32 12.50 10.83 10.84 0.0M
2023-02-17 12.46 12.46 11.96 11.97 0.0M
2023-02-15 12.07 12.39 12.07 12.39 0.0M
2023-02-13 11.97 11.97 11.97 11.97 0.0M
2023-02-09 12.57 12.57 12.45 12.45 0.0M
2023-02-08 12.55 12.55 12.46 12.46 0.0M
2023-02-07 12.94 12.94 12.94 12.94 0.0M
2023-02-06 12.87 12.87 12.87 12.87 0.0M
2023-02-03 13.27 13.27 12.99 12.99 0.0M
2023-02-02 13.15 13.15 13.15 13.15 0.0M
2023-02-01 12.69 12.69 12.62 12.62 0.0M
2023-01-31 12.55 12.58 12.55 12.58 0.0M
2023-01-30 12.65 12.65 12.39 12.39 0.0M
2023-01-27 12.82 12.99 12.74 12.99 0.0M
2023-01-26 12.39 12.39 12.39 12.39 0.0M
2023-01-25 11.96 11.96 11.71 11.71 0.0M
2023-01-24 12.15 12.15 12.15 12.15 0.0M
2023-01-23 12.17 12.31 12.11 12.11 0.0M
2023-01-18 11.94 11.94 11.69 11.69 0.0M
2023-01-17 12.10 12.10 11.96 11.96 0.0M
2023-01-16 12.25 12.25 12.25 12.25 0.0M
2023-01-13 12.26 12.26 12.25 12.25 0.0M
2023-01-12 12.51 12.51 12.24 12.32 0.0M
2023-01-11 12.19 12.31 12.18 12.29 0.0M
2023-01-10 11.93 12.00 11.93 12.00 0.0M
2023-01-09 12.00 12.00 11.97 12.00 0.0M
2023-01-06 11.90 11.95 11.74 11.74 0.0M
2023-01-04 11.77 11.77 11.77 11.77 0.0M
2023-01-03 11.50 11.50 11.50 11.50 0.0M