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 |
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 |
13 Mar 2023 |
EUR |
54.15 |
54.8 |
50.45 |
52.11 |
52.11 |
-2.89 (-5.25%)
|
21,463 |
10 Mar 2023 |
EUR |
57.65 |
57.65 |
53.55 |
55 |
55 |
-3.35 (-5.74%)
|
27,284 |
9 Mar 2023 |
EUR |
58.05 |
58.9 |
58.05 |
58.35 |
58.35 |
+1.15 (+2.01%)
|
3,272 |
8 Mar 2023 |
EUR |
57.525 |
57.9 |
56.0742 |
57.2 |
57.2 |
-1.525 (-2.60%)
|
13,638 |
7 Mar 2023 |
EUR |
57.2 |
59 |
57.2 |
58.725 |
58.725 |
+2.425 (+4.31%)
|
11,008 |
6 Mar 2023 |
EUR |
56.3 |
57.9 |
56.3 |
56.3 |
56.3 |
+0.375 (+0.67%)
|
28,654 |
3 Mar 2023 |
EUR |
54.05 |
56.7 |
54.05 |
55.925 |
55.925 |
+3.05 (+5.77%)
|
9,985 |
2 Mar 2023 |
EUR |
52 |
53.5 |
51.45 |
52.875 |
52.875 |
-0.85 (-1.58%)
|
8,413 |
1 Mar 2023 |
EUR |
53.925 |
54.3 |
52.9 |
53.725 |
53.725 |
-0.1 (-0.19%)
|
9,049 |
28 Feb 2023 |
EUR |
53.825 |
54.35 |
53.45 |
53.825 |
53.825 |
-0.375 (-0.69%)
|
5,839 |
27 Feb 2023 |
EUR |
53.55 |
54.7 |
53.55 |
54.2 |
54.2 |
+0.95 (+1.78%)
|
2,319 |
24 Feb 2023 |
EUR |
55.2 |
55.2 |
53.25 |
53.25 |
53.25 |
-2.2 (-3.97%)
|
4,668 |
23 Feb 2023 |
EUR |
54.9055 |
55.5013 |
54.9055 |
55.45 |
55.45 |
+0.3 (+0.54%)
|
2,197 |
22 Feb 2023 |
EUR |
55.875 |
56.05 |
54.7 |
55.15 |
55.15 |
-0.475 (-0.85%)
|
76,032 |
21 Feb 2023 |
EUR |
55.575 |
56.2 |
55.15 |
55.625 |
55.625 |
+0.8 (+1.46%)
|
42,671 |
20 Feb 2023 |
EUR |
55.45 |
55.7 |
54.825 |
54.825 |
54.825 |
+0.425 (+0.78%)
|
21,571 |
17 Feb 2023 |
EUR |
54.575 |
55.85 |
54.1 |
54.4 |
54.4 |
-0.375 (-0.68%)
|
8,703 |
16 Feb 2023 |
EUR |
56.65 |
56.65 |
54.775 |
54.775 |
54.775 |
-1.85 (-3.27%)
|
4,730 |
15 Feb 2023 |
EUR |
56 |
56.75 |
55.65 |
56.625 |
56.625 |
+0.1 (+0.18%)
|
3,650 |
14 Feb 2023 |
EUR |
56.525 |
56.85 |
56.2 |
56.525 |
56.525 |
+0.85 (+1.53%)
|
1,678 |
13 Feb 2023 |
EUR |
55.3 |
56.25 |
55.3 |
55.675 |
55.675 |
+0.75 (+1.37%)
|
5,871 |
10 Feb 2023 |
EUR |
56.525 |
56.7 |
54.75 |
54.925 |
54.925 |
-1.95 (-3.43%)
|
8,057 |
9 Feb 2023 |
EUR |
56.725 |
58.3 |
56.2 |
56.875 |
56.875 |
+0.625 (+1.11%)
|
10,728 |
8 Feb 2023 |
EUR |
56.25 |
57.5 |
56.25 |
56.25 |
56.25 |
0.0 (0.0%)
|
11,040 |
7 Feb 2023 |
EUR |
56.1 |
56.5 |
55.2 |
56.25 |
56.25 |
+1.375 (+2.51%)
|
6,520 |