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 |
| 15 Aug 2022 |
EUR |
47.09 |
47.64 |
46.54 |
47.09 |
47.09 |
+1.24 (+2.70%)
|
7,125 |
| 12 Aug 2022 |
EUR |
45.74 |
46.78 |
45.12 |
45.85 |
45.85 |
+0.53 (+1.17%)
|
6,866 |
| 11 Aug 2022 |
EUR |
46.04 |
47.1954 |
45.32 |
45.32 |
45.32 |
-0.74 (-1.61%)
|
8,377 |
| 10 Aug 2022 |
EUR |
44.75 |
46.48 |
43.9 |
46.06 |
46.06 |
+0.91 (+2.02%)
|
24,312 |
| 9 Aug 2022 |
EUR |
44.58 |
45.38 |
44.44 |
45.15 |
45.15 |
+0.94 (+2.13%)
|
30,514 |
| 8 Aug 2022 |
EUR |
44 |
44.82 |
43.98 |
44.21 |
44.21 |
+0.85 (+1.96%)
|
58,612 |
| 5 Aug 2022 |
EUR |
45.47 |
45.64 |
43.36 |
43.36 |
43.36 |
-2.68 (-5.82%)
|
32,653 |
| 4 Aug 2022 |
EUR |
45.22 |
46.14 |
45.22 |
46.04 |
46.04 |
+1.98 (+4.49%)
|
8,758 |
| 3 Aug 2022 |
EUR |
43.52 |
44.956 |
43.52 |
44.06 |
44.06 |
+1.71 (+4.04%)
|
25,225 |
| 2 Aug 2022 |
EUR |
43.02 |
43.02 |
42.18 |
42.35 |
42.35 |
-0.8 (-1.85%)
|
70,621 |
| 1 Aug 2022 |
EUR |
43.45 |
43.96 |
42.76 |
43.15 |
43.15 |
-0.02 (-0.05%)
|
15,471 |
| 29 Jul 2022 |
EUR |
42.52 |
43.44 |
42.34 |
43.17 |
43.17 |
+1.3 (+3.10%)
|
29,801 |
| 28 Jul 2022 |
EUR |
42.06 |
42.44 |
41.44 |
41.87 |
41.87 |
+0.86 (+2.10%)
|
74,670 |
| 27 Jul 2022 |
EUR |
38.5 |
41.82 |
38.5 |
41.01 |
41.01 |
+2.15 (+5.53%)
|
38,124 |
| 26 Jul 2022 |
EUR |
39.05 |
39.18 |
38.26 |
38.86 |
38.86 |
-0.86 (-2.17%)
|
18,698 |
| 25 Jul 2022 |
EUR |
39.84 |
39.84 |
39.22 |
39.72 |
39.72 |
-1.35 (-3.29%)
|
10,059 |
| 22 Jul 2022 |
EUR |
40.14 |
41.1267 |
39.74 |
41.07 |
41.07 |
+1.77 (+4.50%)
|
27,047 |
| 21 Jul 2022 |
EUR |
39.24 |
40.22 |
38.94 |
39.3 |
39.3 |
+1.28 (+3.37%)
|
27,486 |
| 20 Jul 2022 |
EUR |
37.08 |
39 |
37.08 |
38.02 |
38.02 |
+1.39 (+3.79%)
|
28,170 |
| 19 Jul 2022 |
EUR |
36.27 |
36.8 |
34.8 |
36.63 |
36.63 |
+0.28 (+0.77%)
|
30,544 |
| 18 Jul 2022 |
EUR |
35.87 |
36.52 |
35.68 |
36.35 |
36.35 |
+1.74 (+5.03%)
|
12,747 |
| 15 Jul 2022 |
EUR |
34.48 |
35.6 |
34.16 |
34.61 |
34.61 |
-0.33 (-0.94%)
|
8,294 |
| 14 Jul 2022 |
EUR |
35.05 |
35.72 |
34.22 |
34.94 |
34.94 |
-0.19 (-0.54%)
|
5,779 |
| 13 Jul 2022 |
EUR |
35.26 |
35.94 |
34.36 |
35.13 |
35.13 |
+0.08 (+0.23%)
|
12,320 |
| 12 Jul 2022 |
EUR |
35.6 |
36.02 |
34.8 |
35.05 |
35.05 |
-1.49 (-4.08%)
|
13,746 |
| 11 Jul 2022 |
EUR |
35.9308 |
36.7971 |
35.9308 |
36.54 |
36.54 |
+0.31 (+0.86%)
|
6,886 |
| 8 Jul 2022 |
EUR |
35.7 |
36.6371 |
35.48 |
36.23 |
36.23 |
+1.37 (+3.93%)
|
9,265 |
| 7 Jul 2022 |
EUR |
34.8 |
35.7681 |
34.8 |
34.86 |
34.86 |
+0.93 (+2.74%)
|
10,260 |
| 6 Jul 2022 |
EUR |
30.98 |
34.44 |
30.98 |
33.93 |
33.93 |
+2.86 (+9.21%)
|
37,453 |
| 5 Jul 2022 |
EUR |
36.84 |
37.06 |
29.48 |
31.07 |
31.07 |
-6.1 (-16.41%)
|
91,222 |
