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 |
9 Nov 2022 |
EUR |
40.73 |
45.18 |
40.38 |
44.92 |
44.92 |
+3.58 (+8.66%)
|
32,139 |
8 Nov 2022 |
EUR |
40.37 |
41.72 |
39.88 |
41.34 |
41.34 |
+2.33 (+5.97%)
|
21,482 |
7 Nov 2022 |
EUR |
38.12 |
39.44 |
38.12 |
39.01 |
39.01 |
+0.57 (+1.48%)
|
10,241 |
4 Nov 2022 |
EUR |
37.95 |
38.8 |
37.66 |
38.44 |
38.44 |
+0.63 (+1.67%)
|
8,451 |
3 Nov 2022 |
EUR |
37.81 |
37.81 |
37.81 |
37.81 |
37.81 |
-1.55 (-3.94%)
|
17,430 |
2 Nov 2022 |
EUR |
39.36 |
39.36 |
39.36 |
39.36 |
39.36 |
-1.01 (-2.50%)
|
6,507 |
1 Nov 2022 |
EUR |
40.37 |
40.37 |
40.37 |
40.37 |
40.37 |
+0.42 (+1.05%)
|
5,998 |
31 Oct 2022 |
EUR |
39.95 |
39.95 |
39.95 |
39.95 |
39.95 |
+0.59 (+1.50%)
|
3,087 |
28 Oct 2022 |
EUR |
39.36 |
39.36 |
39.36 |
39.36 |
39.36 |
-1.35 (-3.32%)
|
7,995 |
27 Oct 2022 |
EUR |
40.71 |
40.71 |
40.71 |
40.71 |
40.71 |
+0.86 (+2.16%)
|
12,283 |
26 Oct 2022 |
EUR |
39.85 |
39.85 |
39.85 |
39.85 |
39.85 |
0.0 (0.0%)
|
8,726 |
25 Oct 2022 |
EUR |
39.85 |
39.85 |
39.85 |
39.85 |
39.85 |
+2.02 (+5.34%)
|
4,460 |
24 Oct 2022 |
EUR |
37.81 |
38.98 |
37.78 |
37.83 |
37.83 |
+0.55 (+1.48%)
|
6,813 |
21 Oct 2022 |
EUR |
37.28 |
37.28 |
37.28 |
37.28 |
37.28 |
-0.1 (-0.27%)
|
3,339 |
20 Oct 2022 |
EUR |
37.38 |
37.38 |
37.38 |
37.38 |
37.38 |
+0.12 (+0.32%)
|
4,931 |
19 Oct 2022 |
EUR |
37.26 |
37.26 |
37.26 |
37.26 |
37.26 |
-0.67 (-1.77%)
|
22,718 |
18 Oct 2022 |
EUR |
37.93 |
37.93 |
37.93 |
37.93 |
37.93 |
+1.28 (+3.49%)
|
11,616 |
17 Oct 2022 |
EUR |
36.94 |
37.8 |
36.26 |
36.65 |
36.65 |
+0.25 (+0.69%)
|
5,624 |
14 Oct 2022 |
EUR |
36.1 |
37.4 |
36.1 |
36.4 |
36.4 |
+1.27 (+3.62%)
|
7,725 |
13 Oct 2022 |
EUR |
35.32 |
35.68 |
33.76 |
35.13 |
35.13 |
+0.27 (+0.77%)
|
22,218 |
12 Oct 2022 |
EUR |
34.86 |
35.52 |
34.78 |
34.86 |
34.86 |
-0.06 (-0.17%)
|
8,269 |
11 Oct 2022 |
EUR |
34.75 |
35.18 |
34.22 |
34.92 |
34.92 |
-0.84 (-2.35%)
|
11,274 |
10 Oct 2022 |
EUR |
35.7 |
36 |
35.1035 |
35.76 |
35.76 |
-1.6 (-4.28%)
|
3,327 |
7 Oct 2022 |
EUR |
37.32 |
37.6 |
36.26 |
37.36 |
37.36 |
+0.16 (+0.43%)
|
13,935 |
6 Oct 2022 |
EUR |
37.2 |
37.7 |
37.12 |
37.2 |
37.2 |
-0.12 (-0.32%)
|
6,178 |
5 Oct 2022 |
EUR |
37.62 |
37.8 |
36.32 |
37.32 |
37.32 |
-0.17 (-0.45%)
|
11,424 |
4 Oct 2022 |
EUR |
36.25 |
37.88 |
36.02 |
37.49 |
37.49 |
+2.99 (+8.67%)
|
13,847 |
3 Oct 2022 |
EUR |
34.4 |
35.5365 |
34.16 |
34.5 |
34.5 |
+1.05 (+3.14%)
|
4,740 |
30 Sep 2022 |
EUR |
33.51 |
34.6 |
33.3 |
33.45 |
33.45 |
-0.33 (-0.98%)
|
6,797 |
29 Sep 2022 |
EUR |
33.78 |
33.78 |
32.94 |
33.78 |
33.78 |
+0.21 (+0.63%)
|
15,083 |