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 2024 |
EUR |
36.98 |
39.78 |
35.78 |
38.9215 |
38.9215 |
+0.661 (+1.73%)
|
11,670 |
| 19 Mar 2024 |
EUR |
38.04 |
39.24 |
38.04 |
38.26 |
38.26 |
+0.339 (+0.89%)
|
4,532 |
| 18 Mar 2024 |
EUR |
37.56 |
38.4 |
37.56 |
37.9209 |
37.9209 |
-0.049 (-0.13%)
|
4,355 |
| 15 Mar 2024 |
EUR |
37.93 |
37.97 |
37.2167 |
37.97 |
37.97 |
-0.13 (-0.34%)
|
7,968 |
| 14 Mar 2024 |
EUR |
38.06 |
38.16 |
37.48 |
38.1 |
38.1 |
-0.58 (-1.50%)
|
1,570 |
| 13 Mar 2024 |
EUR |
38.35 |
38.8 |
38.06 |
38.68 |
38.68 |
+0.389 (+1.02%)
|
2,660 |
| 12 Mar 2024 |
EUR |
38.4 |
38.8 |
38.08 |
38.2907 |
38.2907 |
+0.251 (+0.66%)
|
3,491 |
| 11 Mar 2024 |
EUR |
37.53 |
38.38 |
37.02 |
38.0399 |
38.0399 |
+0.93 (+2.51%)
|
6,985 |
| 8 Mar 2024 |
EUR |
37.2 |
37.84 |
37.04 |
37.11 |
37.11 |
-0.51 (-1.36%)
|
16,596 |
| 7 Mar 2024 |
EUR |
38.3 |
38.3 |
37.42 |
37.62 |
37.62 |
-0.754 (-1.96%)
|
3,246 |
| 6 Mar 2024 |
EUR |
37.94 |
38.8 |
37.94 |
38.3739 |
38.3739 |
+1.296 (+3.50%)
|
9,588 |
| 5 Mar 2024 |
EUR |
40 |
40 |
35.26 |
37.0778 |
37.0778 |
-4.588 (-11.01%)
|
62,983 |
| 4 Mar 2024 |
EUR |
42.32 |
42.32 |
41.28 |
41.6658 |
41.6658 |
-0.394 (-0.94%)
|
2,880 |
| 1 Mar 2024 |
EUR |
42.75 |
43 |
41.68 |
42.06 |
42.06 |
-0.74 (-1.73%)
|
4,189 |
| 29 Feb 2024 |
EUR |
42.9 |
43 |
42.24 |
42.8 |
42.8 |
+0.02 (+0.05%)
|
1,192 |
| 28 Feb 2024 |
EUR |
42.35 |
42.96 |
42.34 |
42.78 |
42.78 |
+0.468 (+1.11%)
|
7,579 |
| 27 Feb 2024 |
EUR |
43.3 |
43.3 |
41.2 |
42.3117 |
42.3117 |
+0.292 (+0.69%)
|
7,336 |
| 26 Feb 2024 |
EUR |
41.98 |
43.18 |
41.98 |
42.02 |
42.02 |
+0.15 (+0.36%)
|
1,672 |
| 23 Feb 2024 |
EUR |
41.78 |
42.2642 |
41.42 |
41.87 |
41.87 |
+0.15 (+0.36%)
|
3,694 |
| 22 Feb 2024 |
EUR |
41.7 |
42.12 |
41.3 |
41.72 |
41.72 |
+0.92 (+2.25%)
|
2,931 |
| 21 Feb 2024 |
EUR |
40.88 |
41.6877 |
40.66 |
40.8 |
40.8 |
-0.391 (-0.95%)
|
5,038 |
| 20 Feb 2024 |
EUR |
41.07 |
41.34 |
40.82 |
41.1907 |
41.1907 |
-0.31 (-0.75%)
|
3,741 |
| 19 Feb 2024 |
EUR |
41.26 |
41.98 |
41 |
41.5007 |
41.5007 |
-0.579 (-1.38%)
|
49,206 |
| 16 Feb 2024 |
EUR |
43.47 |
43.6 |
41.64 |
42.08 |
42.08 |
-1.03 (-2.39%)
|
4,176 |
| 15 Feb 2024 |
EUR |
43.08 |
43.76 |
43.08 |
43.11 |
43.11 |
+0.76 (+1.79%)
|
2,533 |
| 14 Feb 2024 |
EUR |
40.94 |
42.7086 |
40.9 |
42.35 |
42.35 |
+1.484 (+3.63%)
|
3,000 |
| 13 Feb 2024 |
EUR |
42.04 |
42.22 |
40.72 |
40.8658 |
40.8658 |
-1.356 (-3.21%)
|
8,678 |
| 12 Feb 2024 |
EUR |
44.77 |
44.88 |
41.68 |
42.2221 |
42.2221 |
-2.658 (-5.92%)
|
7,152 |
| 9 Feb 2024 |
EUR |
44.88 |
45 |
44.52 |
44.88 |
44.88 |
-0.13 (-0.29%)
|
1,055 |
| 8 Feb 2024 |
EUR |
44.7 |
45.2439 |
44.7 |
45.01 |
45.01 |
+0.57 (+1.28%)
|
58,691 |
