FRA, ELG End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, ELG: Elmos Semiconductor SE

04 Sep 2025

LAST: 76.70	CHANGE: 0.00	OPEN: 76.80	HIGH: 76.80	ASK: 0.00	VOLUME: 22
LAST: 76.70	CHG(%): 0.00	PREV: 76.70	LOW: 76.60	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	76.80	76.80	76.60	76.70	22
03 Sep 25	77.80	79.20	76.70	76.70	22
02 Sep 25	79.60	79.60	77.80	77.80	22
01 Sep 25	81.10	81.10	80.40	80.40	22
29 Aug 25	83.50	84.00	81.50	81.60	6
28 Aug 25	83.30	84.80	83.30	84.40	127
27 Aug 25	83.90	84.60	83.70	83.70	127
26 Aug 25	84.70	84.70	84.60	84.60	127
25 Aug 25	86.50	86.50	85.00	85.00	127
22 Aug 25	83.20	85.80	83.20	85.10	29

COMPANY PROFILE

Name:	Elmos Semiconductor SE
About:	Elmos Semiconductor SE develops, manufactures, and distributes microelectronic components and system parts, and technological devices for automotive industry in Germany, other European Union countries, the Americas, Asia/Pacific, and internationally. The company provides motor control IC solutions, which includes stepper motor controller IC, brushless DC motor controller IC, and DC motor controller IC; sensor ICs, such as ultrasonic distance IC, sensor signal processor IC, integrated absolute pressure system IC, optical IR sensor IC, ToF imager, and passive infrared IC; and LED driver ICs, such as high voltage, liner LED, and LIN RGB controller ICs. It offers DC/DC converter IC; low dropout (LDO) regulator; and interface ICs, which includes PSI5, LIN/CAN, and KNX transceiver. In addition, it offers ASIC design, automotive safety IC, engine management IC, and relay driver ICs. It serves automotive and non-automotive applications comprising smart home and industrial automation applications. The company was founded in 1984 and is headquartered in Leverkusen, Germany.
Sector:	Technology
Industry:	Semiconductors
Address:	Werkstättenstraße 18, Leverkusen, Germany, 51379
Website:	https://www.elmos.com
ISIN:	DE0005677108
LEI:	529900UMKKDCAP4P4H63

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	10.44
DivYield:	0.01
Div/Share:	1.00
Price to Book:	2.25
Price to Sales:	2.37
EBITDA:	191.84M
Shares:	17.14M
Market Cap:	1.315B

TECHNICAL INDICATORS

MA5:	78.64
MA10:	81.60
MA20:	84.30
MA50:	88.72
MA100:	78.65
MA200:	72.88
RSI14:	11.64
WPR14:	-100.00
MTM14:	-9.90
ROC14:	-0.11
ATR:	1.71
Week High:	84.80
Week Low:	76.60
Month High:	90.60
Month Low:	76.60
Year High:	99.19
Year Low:	47.42
Volatility:	35.70

RECENT DIVIDENDS

Date	Amount
16 May 2025	$1.00
16 May 2024	$0.85
11 May 2023	$0.75
12 May 2022	$0.65
21 May 2021	$0.52
25 May 2020	$0.52
14 May 2020	$0.52
16 May 2019	$0.52
17 May 2018	$0.40
12 May 2017	$0.35