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 |
| 31 Jan 2023 |
EUR |
53.35 |
53.65 |
53 |
53.3 |
53.3 |
+0.2 (+0.38%)
|
6,034 |
| 30 Jan 2023 |
EUR |
53.4 |
54.1 |
52.6 |
53.1 |
53.1 |
-0.625 (-1.16%)
|
24,999 |
| 27 Jan 2023 |
EUR |
54.15 |
54.15 |
53.1 |
53.725 |
53.725 |
-0.675 (-1.24%)
|
35,355 |
| 26 Jan 2023 |
EUR |
54.575 |
55.3 |
54 |
54.4 |
54.4 |
+0.675 (+1.26%)
|
26,054 |
| 25 Jan 2023 |
EUR |
53.825 |
53.9 |
53.3 |
53.725 |
53.725 |
+0.425 (+0.80%)
|
2,357 |
| 24 Jan 2023 |
EUR |
54.85 |
54.85 |
53.3 |
53.3 |
53.3 |
-1.1 (-2.02%)
|
3,711 |
| 23 Jan 2023 |
EUR |
54.35 |
55.1 |
53.95 |
54.4 |
54.4 |
+1.25 (+2.35%)
|
10,411 |
| 20 Jan 2023 |
EUR |
53.15 |
53.7 |
53 |
53.15 |
53.15 |
+0.715 (+1.36%)
|
4,024 |
| 19 Jan 2023 |
EUR |
54.525 |
54.95 |
52.435 |
52.435 |
52.435 |
-3.715 (-6.62%)
|
13,901 |
| 18 Jan 2023 |
EUR |
54.15 |
57 |
54.15 |
56.15 |
56.15 |
+2.8 (+5.25%)
|
10,064 |
| 17 Jan 2023 |
EUR |
51.305 |
54.85 |
50.65 |
53.35 |
53.35 |
+1.54 (+2.97%)
|
36,772 |
| 16 Jan 2023 |
EUR |
52.29 |
52.35 |
51.6 |
51.81 |
51.81 |
+0.985 (+1.94%)
|
7,106 |
| 13 Jan 2023 |
EUR |
49.22 |
51.8 |
49.22 |
50.825 |
50.825 |
+2.87 (+5.98%)
|
12,296 |
| 12 Jan 2023 |
EUR |
48.535 |
48.96 |
47.64 |
47.955 |
47.955 |
-0.68 (-1.40%)
|
21,261 |
| 11 Jan 2023 |
EUR |
47.965 |
48.92 |
47.7952 |
48.635 |
48.635 |
+1.205 (+2.54%)
|
18,173 |
| 10 Jan 2023 |
EUR |
46.14 |
47.6 |
45.3 |
47.43 |
47.43 |
+2.07 (+4.56%)
|
57,736 |
| 9 Jan 2023 |
EUR |
45.57 |
46.38 |
45.06 |
45.36 |
45.36 |
+0.5 (+1.11%)
|
12,824 |
| 6 Jan 2023 |
EUR |
44.88 |
45.34 |
43.72 |
44.86 |
44.86 |
-0.76 (-1.67%)
|
15,342 |
| 5 Jan 2023 |
EUR |
45.95 |
46 |
44.68 |
45.62 |
45.62 |
-1.09 (-2.33%)
|
9,727 |
| 4 Jan 2023 |
EUR |
47.05 |
47.08 |
45.32 |
46.71 |
46.71 |
-0.93 (-1.95%)
|
25,935 |
| 3 Jan 2023 |
EUR |
47.64 |
48.68 |
46.88 |
47.64 |
47.64 |
+0.97 (+2.08%)
|
22,278 |
| 30 Dec 2022 |
EUR |
46.67 |
46.98 |
46.4 |
46.67 |
46.67 |
+1.01 (+2.21%)
|
13,221 |
| 29 Dec 2022 |
EUR |
45.68 |
47.08 |
45.44 |
45.66 |
45.66 |
-0.27 (-0.59%)
|
24,955 |
| 28 Dec 2022 |
EUR |
45.64 |
46.02 |
44.94 |
45.93 |
45.93 |
-0.44 (-0.95%)
|
12,795 |
| 23 Dec 2022 |
EUR |
46.37 |
46.37 |
46.37 |
46.37 |
46.37 |
-1.04 (-2.19%)
|
23,497 |
| 22 Dec 2022 |
EUR |
48.32 |
48.32 |
46.52 |
47.41 |
47.41 |
-0.02 (-0.04%)
|
19,886 |
| 21 Dec 2022 |
EUR |
47.24 |
48.16 |
47.22 |
47.43 |
47.43 |
+0.78 (+1.67%)
|
4,176 |
| 20 Dec 2022 |
EUR |
46.92 |
47.6126 |
45.8 |
46.65 |
46.65 |
-1.65 (-3.42%)
|
6,712 |
| 19 Dec 2022 |
EUR |
47.52 |
48.84 |
47.52 |
48.3 |
48.3 |
+0.77 (+1.62%)
|
2,023 |
| 16 Dec 2022 |
EUR |
48.21 |
48.34 |
47.14 |
47.53 |
47.53 |
-2.2 (-4.42%)
|
8,037 |
