Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2024	-1.50 / -4.48%	32.00	32.00	32.00	32.00	32.00	30.95	600
7/29/2024	0.00 / 0.00%	33.50	33.50	33.50	33.50	33.50	32.40	100
7/26/2024	0.00 / 0.00%	33.50	33.50	33.50	33.50	33.50	32.40	0
7/25/2024	+1.30 / +4.04%	33.50	33.50	33.50	33.50	33.50	32.40	100
7/24/2024	-1.30 / -3.88%	32.10	32.50	32.10	32.20	32.20	31.14	3,700
7/23/2024	-0.10 / -0.30%	33.50	33.50	33.40	33.40	33.50	32.30	400
7/22/2024	0.00 / 0.00%	33.50	33.50	33.50	33.50	33.50	32.40	1,100
7/19/2024	-2.40 / -6.78%	33.80	33.80	33.00	33.00	33.50	31.91	3,100
7/18/2024	0.00 / 0.00%	35.40	35.40	35.40	35.40	35.40	34.24	0
7/17/2024	+1.20 / +3.45%	34.80	36.00	34.80	36.00	35.40	34.82	200
7/16/2024	0.00 / 0.00%	34.70	35.00	34.70	34.70	34.80	33.56	5,300
7/15/2024	-0.80 / -2.30%	34.80	36.50	34.00	34.00	34.70	32.88	1,200
7/12/2024	-3.50 / -9.33%	35.00	37.50	34.00	34.00	34.80	32.88	7,900
7/11/2024	+3.10 / +8.40%	33.00	40.00	33.00	40.00	37.50	38.68	600
7/10/2024	+0.50 / +1.40%	36.30	38.00	34.00	36.30	36.90	35.11	5,800
7/9/2024	-0.80 / -2.12%	35.00	36.90	35.00	36.90	35.80	35.69	1,000
7/8/2024	0.00 / 0.00%	38.00	38.00	37.50	37.50	37.70	36.27	1,100
7/5/2024	+1.20 / +3.22%	33.00	40.20	33.00	38.50	37.50	37.23	1,200
7/4/2024	-3.50 / -8.62%	36.60	40.00	36.60	37.10	37.30	35.88	2,100
7/3/2024	-2.80 / -7.07%	44.70	44.70	36.30	36.80	40.60	35.59	1,800
7/2/2024	+5.20 / +14.94%	35.00	40.00	35.00	40.00	39.60	38.68	6,600
7/1/2024	+4.70 / +14.55%	34.00	37.10	32.30	37.00	34.80	35.78	6,200
6/28/2024	-5.10 / -13.75%	35.40	35.40	31.70	32.00	32.30	30.95	14,000
6/27/2024	-5.30 / -12.99%	39.50	40.00	35.40	35.50	37.10	34.33	15,400
6/26/2024	-6.90 / -14.87%	45.80	45.90	39.50	39.50	40.80	38.20	16,000
6/25/2024	+4.20 / +10.24%	43.40	47.10	43.40	45.20	46.40	43.71	29,100
6/24/2024	+5.30 / +14.85%	41.00	41.00	40.00	41.00	41.00	39.65	65,100
6/21/2024	+4.60 / +14.79%	35.70	35.70	35.70	35.70	35.70	34.53	6,000
6/20/2024	+4.00 / +14.76%	31.10	31.10	31.10	31.10	31.10	30.08	800
6/19/2024	+3.60 / +14.75%	25.70	28.00	25.70	28.00	27.10	27.08	12,400

<<Previous 30 days Next 30 days>>

EMS News

19/11	EMS: Results of share issue to increase share capital from owner’s equity
02/11	EMS: Notice of record date for Bonus share issue to outstanding shareholders
23/10	EMS: Notice of share issue to increase share capital from owner’s equity
30/09	EMS: Board Resolution
18/08	EMS: Notice of record date for Dividend payment in cash