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 |
| 26 Apr 2023 |
EUR |
46.31 |
46.78 |
45.26 |
46.44 |
46.44 |
-1.03 (-2.17%)
|
13,697 |
| 25 Apr 2023 |
EUR |
45.97 |
47.64 |
45.32 |
47.47 |
47.47 |
+1.22 (+2.64%)
|
12,099 |
| 24 Apr 2023 |
EUR |
44.82 |
46.44 |
44.62 |
46.25 |
46.25 |
+2.72 (+6.25%)
|
50,933 |
| 21 Apr 2023 |
EUR |
43.89 |
44.38 |
43.22 |
43.53 |
43.53 |
-0.68 (-1.54%)
|
24,911 |
| 20 Apr 2023 |
EUR |
43.68 |
44.36 |
43.06 |
44.21 |
44.21 |
+0.53 (+1.21%)
|
10,693 |
| 19 Apr 2023 |
EUR |
43.66 |
43.8 |
43.16 |
43.68 |
43.68 |
-0.29 (-0.66%)
|
8,251 |
| 18 Apr 2023 |
EUR |
43.83 |
44 |
43.42 |
43.97 |
43.97 |
+0.46 (+1.06%)
|
27,496 |
| 17 Apr 2023 |
EUR |
43.51 |
43.78 |
43.22 |
43.51 |
43.51 |
-0.4 (-0.91%)
|
23,909 |
| 14 Apr 2023 |
EUR |
44.26 |
44.26 |
43.18 |
43.91 |
43.91 |
+0.78 (+1.81%)
|
28,069 |
| 13 Apr 2023 |
EUR |
43.04 |
44.12 |
43.04 |
43.13 |
43.13 |
+0.36 (+0.84%)
|
16,694 |
| 12 Apr 2023 |
EUR |
43.15 |
43.5 |
42.7 |
42.77 |
42.77 |
-0.57 (-1.32%)
|
15,431 |
| 11 Apr 2023 |
EUR |
43.87 |
44.08 |
42.58 |
43.34 |
43.34 |
-0.57 (-1.30%)
|
26,429 |
| 6 Apr 2023 |
EUR |
43.76 |
44.74 |
43.4476 |
43.91 |
43.91 |
+0.38 (+0.87%)
|
6,208 |
| 5 Apr 2023 |
EUR |
43.6 |
43.84 |
42.7 |
43.53 |
43.53 |
-0.91 (-2.05%)
|
8,633 |
| 4 Apr 2023 |
EUR |
43.01 |
44.5 |
42.88 |
44.44 |
44.44 |
+0.57 (+1.30%)
|
96,448 |
| 3 Apr 2023 |
EUR |
41.7 |
43.98 |
41.58 |
43.87 |
43.87 |
+1.41 (+3.32%)
|
25,615 |
| 31 Mar 2023 |
EUR |
43.57 |
43.64 |
40.4178 |
42.46 |
42.46 |
-1.81 (-4.09%)
|
61,680 |
| 30 Mar 2023 |
EUR |
45.32 |
45.32 |
41.22 |
44.27 |
44.27 |
-6.555 (-12.90%)
|
100,947 |
| 29 Mar 2023 |
EUR |
50.55 |
51.6 |
50.55 |
50.825 |
50.825 |
+0.525 (+1.04%)
|
4,637 |
| 28 Mar 2023 |
EUR |
54.925 |
55.2 |
50.05 |
50.3 |
50.3 |
-4.525 (-8.25%)
|
122,031 |
| 27 Mar 2023 |
EUR |
55.2 |
55.45 |
54.45 |
54.825 |
54.825 |
+0.475 (+0.87%)
|
24,417 |
| 24 Mar 2023 |
EUR |
56.525 |
56.7 |
53.85 |
54.35 |
54.35 |
-1.1 (-1.98%)
|
11,511 |
| 23 Mar 2023 |
EUR |
55.45 |
57.05 |
55.15 |
55.45 |
55.45 |
-0.7 (-1.25%)
|
10,472 |
| 22 Mar 2023 |
EUR |
56.1 |
56.2 |
55.6 |
56.15 |
56.15 |
+0.05 (+0.09%)
|
7,911 |
| 21 Mar 2023 |
EUR |
56.25 |
56.95 |
55.55 |
56.1 |
56.1 |
+1.7 (+3.13%)
|
11,333 |
| 20 Mar 2023 |
EUR |
53.925 |
55.45 |
52.85 |
54.4 |
54.4 |
-0.475 (-0.87%)
|
8,255 |
| 17 Mar 2023 |
EUR |
55.1 |
55.3 |
54.1714 |
54.875 |
54.875 |
+0.575 (+1.06%)
|
6,161 |
| 16 Mar 2023 |
EUR |
54.15 |
54.55 |
52.95 |
54.3 |
54.3 |
+0.525 (+0.98%)
|
11,495 |
| 15 Mar 2023 |
EUR |
54.45 |
54.55 |
52.65 |
53.775 |
53.775 |
+0.375 (+0.70%)
|
14,841 |
| 14 Mar 2023 |
EUR |
52.9 |
54.85 |
52.9 |
53.4 |
53.4 |
+1.29 (+2.48%)
|
24,153 |
