Eckert & Ziegler Strahlen- und
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Jun 2023 |
EUR |
38.96 |
39.74 |
38.8 |
39.3727 |
39.3727 |
+0.343 (+0.88%)
|
8,603 |
| 9 Jun 2023 |
EUR |
39.03 |
39.03 |
38.42 |
39.03 |
39.03 |
+0.28 (+0.72%)
|
21,515 |
| 8 Jun 2023 |
EUR |
38.71 |
39 |
38.54 |
38.75 |
38.75 |
-1.14 (-2.86%)
|
2,432 |
| 7 Jun 2023 |
EUR |
40 |
40.04 |
39.3183 |
39.89 |
39.89 |
+0.053 (+0.13%)
|
4,536 |
| 6 Jun 2023 |
EUR |
39.85 |
40 |
39.6 |
39.8368 |
39.8368 |
-0.877 (-2.15%)
|
10,881 |
| 5 Jun 2023 |
EUR |
40.8 |
40.8891 |
40.16 |
40.7139 |
40.7139 |
+0.424 (+1.05%)
|
10,010 |
| 2 Jun 2023 |
EUR |
40.31 |
41.1 |
40.04 |
40.29 |
40.29 |
+0.21 (+0.52%)
|
4,271 |
| 1 Jun 2023 |
EUR |
40.04 |
40.58 |
40.04 |
40.08 |
40.08 |
+0.63 (+1.60%)
|
6,368 |
| 31 May 2023 |
EUR |
41.26 |
41.38 |
38.2 |
39.45 |
39.45 |
-3.47 (-8.08%)
|
33,701 |
| 30 May 2023 |
EUR |
43.54 |
43.54 |
41.6415 |
42.92 |
42.92 |
-0.28 (-0.65%)
|
8,505 |
| 26 May 2023 |
EUR |
43.38 |
43.88 |
42.28 |
43.2 |
43.2 |
-1.28 (-2.88%)
|
19,174 |
| 25 May 2023 |
EUR |
44.75 |
44.94 |
44.3 |
44.48 |
44.48 |
-0.84 (-1.85%)
|
4,723 |
| 24 May 2023 |
EUR |
45.78 |
45.92 |
44.28 |
45.32 |
45.32 |
-1.85 (-3.92%)
|
19,506 |
| 23 May 2023 |
EUR |
47.38 |
47.76 |
46.46 |
47.17 |
47.17 |
-0.995 (-2.07%)
|
10,048 |
| 22 May 2023 |
EUR |
48.02 |
48.2 |
46.86 |
48.165 |
48.165 |
-0.045 (-0.09%)
|
6,560 |
| 19 May 2023 |
EUR |
48.8 |
48.8 |
48.21 |
48.21 |
48.21 |
-0.795 (-1.62%)
|
2,416 |
| 18 May 2023 |
EUR |
48.815 |
49.3 |
48.52 |
49.005 |
49.005 |
+1.195 (+2.50%)
|
3,371 |
| 17 May 2023 |
EUR |
49.5 |
49.5 |
47.81 |
47.81 |
47.81 |
-1.775 (-3.58%)
|
55,237 |
| 16 May 2023 |
EUR |
49.28 |
50.1 |
49.28 |
49.585 |
49.585 |
+0.39 (+0.79%)
|
9,065 |
| 15 May 2023 |
EUR |
49.34 |
49.5 |
48.74 |
49.195 |
49.195 |
+0.85 (+1.76%)
|
5,408 |
| 12 May 2023 |
EUR |
48.335 |
49.06 |
48.18 |
48.345 |
48.345 |
+0.18 (+0.37%)
|
4,444 |
| 11 May 2023 |
EUR |
48.2 |
48.76 |
47.92 |
48.165 |
48.165 |
+0.48 (+1.01%)
|
9,465 |
| 10 May 2023 |
EUR |
47.24 |
48.18 |
47.02 |
47.685 |
47.685 |
+0.865 (+1.85%)
|
5,080 |
| 9 May 2023 |
EUR |
47.62 |
47.62 |
46.5574 |
46.82 |
46.82 |
-0.67 (-1.41%)
|
5,339 |
| 5 May 2023 |
EUR |
47.49 |
48.68 |
47.49 |
47.49 |
47.49 |
+0.69 (+1.47%)
|
20,496 |
| 4 May 2023 |
EUR |
46.75 |
47.52 |
46.3 |
46.8 |
46.8 |
-0.61 (-1.29%)
|
5,225 |
| 3 May 2023 |
EUR |
47.51 |
47.58 |
46.46 |
47.41 |
47.41 |
+0.07 (+0.15%)
|
4,107 |
| 2 May 2023 |
EUR |
47.22 |
47.5 |
46.94 |
47.34 |
47.34 |
+0.88 (+1.89%)
|
59,913 |
| 28 Apr 2023 |
EUR |
46.71 |
46.92 |
46.32 |
46.46 |
46.46 |
-0.46 (-0.98%)
|
5,015 |
| 27 Apr 2023 |
EUR |
46.88 |
47.34 |
46.0123 |
46.92 |
46.92 |
+0.48 (+1.03%)
|
10,126 |
