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 |
| 28 Sep 2022 |
EUR |
33.49 |
34.3 |
33.04 |
33.57 |
33.57 |
-0.64 (-1.87%)
|
12,853 |
| 27 Sep 2022 |
EUR |
34.16 |
34.74 |
33.56 |
34.21 |
34.21 |
-0.1 (-0.29%)
|
55,333 |
| 26 Sep 2022 |
EUR |
33.72 |
34.31 |
33.72 |
34.31 |
34.31 |
+1.37 (+4.16%)
|
9,104 |
| 23 Sep 2022 |
EUR |
33.97 |
34.06 |
32.74 |
32.94 |
32.94 |
-1.9 (-5.45%)
|
17,617 |
| 22 Sep 2022 |
EUR |
34.61 |
35.38 |
33.94 |
34.84 |
34.84 |
+0.28 (+0.81%)
|
20,446 |
| 21 Sep 2022 |
EUR |
34.56 |
35.66 |
34.22 |
34.56 |
34.56 |
+0.04 (+0.12%)
|
6,975 |
| 20 Sep 2022 |
EUR |
34.4 |
35.02 |
33.92 |
34.52 |
34.52 |
-2.42 (-6.55%)
|
12,224 |
| 16 Sep 2022 |
EUR |
37.05 |
37.3 |
36.5 |
36.94 |
36.94 |
-0.68 (-1.81%)
|
18,564 |
| 15 Sep 2022 |
EUR |
37.34 |
38.1 |
37.32 |
37.62 |
37.62 |
+0.4 (+1.07%)
|
5,382 |
| 14 Sep 2022 |
EUR |
36.94 |
37.46 |
36.76 |
37.22 |
37.22 |
+0.15 (+0.40%)
|
8,902 |
| 13 Sep 2022 |
EUR |
39.01 |
39.12 |
36.52 |
37.07 |
37.07 |
-1.7 (-4.38%)
|
11,713 |
| 12 Sep 2022 |
EUR |
38.82 |
39 |
38.14 |
38.77 |
38.77 |
+0.46 (+1.20%)
|
5,781 |
| 9 Sep 2022 |
EUR |
37.82 |
38.44 |
37.82 |
38.31 |
38.31 |
+1.47 (+3.99%)
|
9,509 |
| 8 Sep 2022 |
EUR |
38.08 |
38.28 |
36.52 |
36.84 |
36.84 |
-0.71 (-1.89%)
|
11,696 |
| 7 Sep 2022 |
EUR |
37.78 |
37.98 |
37.36 |
37.55 |
37.55 |
-0.85 (-2.21%)
|
5,888 |
| 6 Sep 2022 |
EUR |
38.16 |
38.52 |
37.44 |
38.4 |
38.4 |
+0.11 (+0.29%)
|
10,974 |
| 5 Sep 2022 |
EUR |
38 |
38.29 |
37.34 |
38.29 |
38.29 |
-0.72 (-1.85%)
|
7,926 |
| 2 Sep 2022 |
EUR |
38 |
39.5 |
38 |
39.01 |
39.01 |
+0.21 (+0.54%)
|
14,817 |
| 1 Sep 2022 |
EUR |
38.8 |
38.8 |
37.72 |
38.8 |
38.8 |
-0.4 (-1.02%)
|
13,529 |
| 31 Aug 2022 |
EUR |
39.2 |
39.98 |
38.66 |
39.2 |
39.2 |
-1.15 (-2.85%)
|
7,288 |
| 30 Aug 2022 |
EUR |
39.34 |
40.54 |
38.96 |
40.35 |
40.35 |
+0.17 (+0.42%)
|
16,829 |
| 26 Aug 2022 |
EUR |
42.16 |
42.16 |
40.18 |
40.18 |
40.18 |
-2.3 (-5.41%)
|
5,799 |
| 25 Aug 2022 |
EUR |
42.61 |
42.94 |
42.18 |
42.48 |
42.48 |
+1.07 (+2.58%)
|
7,692 |
| 24 Aug 2022 |
EUR |
40.96 |
42.28 |
40.7 |
41.41 |
41.41 |
-0.04 (-0.10%)
|
8,432 |
| 23 Aug 2022 |
EUR |
40.77 |
41.48 |
40.74 |
41.45 |
41.45 |
-1.05 (-2.47%)
|
10,311 |
| 22 Aug 2022 |
EUR |
42.5 |
43.08 |
41.68 |
42.5 |
42.5 |
-0.44 (-1.02%)
|
5,863 |
| 19 Aug 2022 |
EUR |
44 |
44.02 |
42.74 |
42.94 |
42.94 |
-0.93 (-2.12%)
|
7,554 |
| 18 Aug 2022 |
EUR |
44.27 |
44.64 |
43.87 |
43.87 |
43.87 |
-0.59 (-1.33%)
|
6,627 |
| 17 Aug 2022 |
EUR |
45.85 |
46.04 |
43.42 |
44.46 |
44.46 |
-2.59 (-5.50%)
|
14,186 |
| 16 Aug 2022 |
EUR |
46.9 |
47.12 |
45.88 |
47.05 |
47.05 |
-0.04 (-0.08%)
|
12,435 |
