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 |
| 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 |
| 15 Dec 2022 |
EUR |
49.73 |
49.94 |
48.22 |
49.73 |
49.73 |
-0.29 (-0.58%)
|
6,057 |
| 14 Dec 2022 |
EUR |
50.15 |
50.15 |
49.8912 |
50.02 |
50.02 |
-1.185 (-2.31%)
|
3,511 |
| 13 Dec 2022 |
EUR |
50.525 |
51.25 |
49.54 |
51.205 |
51.205 |
+1.295 (+2.59%)
|
17,060 |
| 12 Dec 2022 |
EUR |
49.54 |
50.4 |
49.5 |
49.91 |
49.91 |
-0.3 (-0.60%)
|
24,406 |
| 9 Dec 2022 |
EUR |
50.11 |
50.65 |
49.6 |
50.21 |
50.21 |
+0.38 (+0.76%)
|
13,301 |
| 8 Dec 2022 |
EUR |
49.52 |
50.3 |
49.52 |
49.83 |
49.83 |
+0.825 (+1.68%)
|
11,469 |
| 7 Dec 2022 |
EUR |
48.58 |
50.1 |
48.36 |
49.005 |
49.005 |
+0.09 (+0.18%)
|
22,623 |
| 6 Dec 2022 |
EUR |
48.725 |
51.05 |
47.62 |
48.915 |
48.915 |
-6.81 (-12.22%)
|
50,074 |
| 5 Dec 2022 |
EUR |
56.4 |
56.4 |
54.4 |
55.725 |
55.725 |
+0.2 (+0.36%)
|
7,390 |
| 2 Dec 2022 |
EUR |
55.525 |
56.95 |
55.35 |
55.525 |
55.525 |
-0.625 (-1.11%)
|
10,707 |
| 1 Dec 2022 |
EUR |
55.05 |
56.75 |
55.05 |
56.15 |
56.15 |
+2.15 (+3.98%)
|
12,030 |
| 30 Nov 2022 |
EUR |
53.2 |
54.25 |
53.2 |
54 |
54 |
-0.25 (-0.46%)
|
10,381 |
| 29 Nov 2022 |
EUR |
54.625 |
54.8 |
52.55 |
54.25 |
54.25 |
-1 (-1.81%)
|
23,923 |
| 28 Nov 2022 |
EUR |
57.625 |
57.6793 |
54.6 |
55.25 |
55.25 |
-2.75 (-4.74%)
|
13,559 |
| 25 Nov 2022 |
EUR |
56.15 |
58 |
55.25 |
58 |
58 |
+3.225 (+5.89%)
|
55,567 |
| 24 Nov 2022 |
EUR |
52.8 |
55.75 |
52.8 |
54.775 |
54.775 |
+2.1 (+3.99%)
|
39,559 |
| 23 Nov 2022 |
EUR |
50.49 |
52.8 |
50.25 |
52.675 |
52.675 |
+0.845 (+1.63%)
|
9,466 |
| 22 Nov 2022 |
EUR |
51.54 |
52.4 |
50.7898 |
51.83 |
51.83 |
-0.325 (-0.62%)
|
13,336 |
| 21 Nov 2022 |
EUR |
52.255 |
52.3 |
50.35 |
52.155 |
52.155 |
+0.145 (+0.28%)
|
6,861 |
| 18 Nov 2022 |
EUR |
50.68 |
52.5 |
48.72 |
52.01 |
52.01 |
+1.9 (+3.79%)
|
21,316 |
| 17 Nov 2022 |
EUR |
49.775 |
50.85 |
49.38 |
50.11 |
50.11 |
-0.85 (-1.67%)
|
23,771 |
| 16 Nov 2022 |
EUR |
50.735 |
50.96 |
50.05 |
50.96 |
50.96 |
+1.15 (+2.31%)
|
11,214 |
| 15 Nov 2022 |
EUR |
49.81 |
49.81 |
49.81 |
49.81 |
49.81 |
-0.345 (-0.69%)
|
17,154 |
| 14 Nov 2022 |
EUR |
50.815 |
51.75 |
49.4 |
50.155 |
50.155 |
+1.755 (+3.63%)
|
16,053 |
| 11 Nov 2022 |
EUR |
48.4 |
48.4 |
48.4 |
48.4 |
48.4 |
+0.67 (+1.40%)
|
20,801 |
| 10 Nov 2022 |
EUR |
44.92 |
48.56 |
44.92 |
47.73 |
47.73 |
+2.81 (+6.26%)
|
32,713 |
