Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/2/2018	-0.90 / -1.82%	48.50	48.50	48.50	48.50	48.50	17.26	310
3/30/2018	0.00 / 0.00%	50.00	50.00	48.00	50.00	49.37	17.79	2,700
3/29/2018	-1.00 / -1.96%	50.00	50.00	50.00	50.00	50.00	17.79	1,808
3/28/2018	0.00 / 0.00%	50.50	51.00	48.00	51.00	50.13	18.15	3,473
3/27/2018	+0.50 / +0.99%	50.50	51.00	50.50	51.00	50.77	18.15	1,300
3/26/2018	-1.50 / -2.88%	50.50	50.50	50.50	50.50	50.50	17.97	602
3/23/2018	0.00 / 0.00%	52.00	52.00	52.00	52.00	52.00	18.50	12
3/22/2018	+2.00 / +4.00%	52.00	52.00	52.00	52.00	52.00	18.50	750
3/21/2018	-1.00 / -1.96%	50.50	50.50	50.00	50.00	50.21	17.79	1,412
3/20/2018	-1.00 / -1.92%	51.30	51.50	51.00	51.00	51.28	18.15	1,585
3/19/2018	0.00 / 0.00%	52.00	52.00	52.00	52.00	52.00	18.50	505
3/16/2018	-1.80 / -3.35%	52.00	52.00	52.00	52.00	52.00	18.50	166
3/15/2018	+1.80 / +3.46%	53.80	53.80	53.80	53.80	53.80	19.14	66
3/14/2018	0.00 / 0.00%	52.00	54.50	52.00	52.00	53.65	18.50	1,915
3/13/2018	+0.80 / +1.56%	52.00	52.00	52.00	52.00	52.00	18.50	2,324
3/12/2018	0.00 / 0.00%	51.20	51.20	51.20	51.20	51.20	18.22	0
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

<<Previous 27 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