Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/9/2018	-0.70 / -1.35%	51.00	51.30	51.00	51.30	51.15	18.25	1,024
3/8/2018	-0.20 / -0.38%	52.00	52.00	52.00	52.00	52.00	18.50	2,073
3/7/2018	-0.80 / -1.51%	52.20	52.20	52.20	52.20	52.20	18.57	22
3/6/2018	-0.50 / -0.93%	52.00	53.00	52.00	53.00	52.13	18.86	4,986
3/5/2018	0.00 / 0.00%	53.50	53.50	53.50	53.50	53.50	19.03	0
3/2/2018	0.00 / 0.00%	53.50	53.50	53.50	53.50	53.50	19.03	1,343
3/1/2018	+0.50 / +0.94%	53.50	53.50	53.50	53.50	53.50	19.03	246
2/28/2018	-0.50 / -0.93%	53.00	53.10	53.00	53.00	53.03	18.86	930
2/27/2018	0.00 / 0.00%	52.00	53.50	52.00	53.50	53.36	19.03	1,100
2/26/2018	-0.40 / -0.74%	53.50	53.50	53.50	53.50	53.50	19.03	1,500
2/23/2018	0.00 / 0.00%	53.90	53.90	53.90	53.90	53.90	19.18	0
2/22/2018	0.00 / 0.00%	53.90	53.90	53.90	53.90	53.90	19.18	56
2/21/2018	0.00 / 0.00%	53.90	53.90	53.90	53.90	53.90	19.18	0
2/13/2018	-0.10 / -0.19%	53.90	53.90	53.90	53.90	53.90	19.18	0
2/12/2018	-0.40 / -0.74%	53.00	54.00	53.00	54.00	53.95	19.21	1,900
2/9/2018	0.00 / 0.00%	54.40	54.40	54.40	54.40	54.40	19.35	0
2/8/2018	-0.60 / -1.09%	54.40	54.40	54.40	54.40	54.40	19.35	19
2/7/2018	+3.50 / +6.80%	52.00	55.00	52.00	55.00	54.36	19.57	1,456
2/6/2018	-1.50 / -2.83%	52.00	52.00	51.50	51.50	51.73	18.32	600
2/5/2018	-1.00 / -1.85%	52.00	53.00	52.00	53.00	52.67	18.86	2,000
2/2/2018	0.00 / 0.00%	54.00	54.00	54.00	54.00	54.00	19.21	56
2/1/2018	0.00 / 0.00%	54.00	54.00	54.00	54.00	54.00	19.21	63
1/31/2018	-1.00 / -1.82%	54.00	54.00	54.00	54.00	54.00	19.21	300
1/30/2018	+4.90 / +9.78%	53.00	55.00	52.10	55.00	53.54	19.57	8,600
1/29/2018	-2.40 / -4.57%	50.20	50.20	50.10	50.10	50.13	17.82	1,500
1/26/2018	+3.40 / +6.79%	50.00	53.50	50.00	53.50	52.52	19.03	1,400
1/25/2018	-5.50 / -9.89%	50.00	50.10	50.00	50.10	50.01	17.82	1,000
1/24/2018	-4.40 / -7.33%	55.60	55.60	55.60	55.60	55.60	19.78	0
1/23/2018	+6.40 / +11.94%	55.00	60.00	54.50	60.00	55.63	21.35	712
1/22/2018	0.00 / 0.00%	58.00	58.00	53.60	53.60	53.91	19.07	1,400

<<Previous 11 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