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 |
| 4 Jul 2022 |
EUR |
37.6 |
37.8 |
36.22 |
37.17 |
37.17 |
+0.94 (+2.59%)
|
14,323 |
| 1 Jul 2022 |
EUR |
36.27 |
36.96 |
35.84 |
36.23 |
36.23 |
+0.8 (+2.26%)
|
9,209 |
| 30 Jun 2022 |
EUR |
36.04 |
36.42 |
35.36 |
35.43 |
35.43 |
-0.08 (-0.23%)
|
8,695 |
| 29 Jun 2022 |
EUR |
36.56 |
36.56 |
35.48 |
35.51 |
35.51 |
-2.38 (-6.28%)
|
4,853 |
| 28 Jun 2022 |
EUR |
37.95 |
38.12 |
37.12 |
37.89 |
37.89 |
+0.44 (+1.17%)
|
6,808 |
| 27 Jun 2022 |
EUR |
37.64 |
38.38 |
37.24 |
37.45 |
37.45 |
+0.59 (+1.60%)
|
4,468 |
| 24 Jun 2022 |
EUR |
35.9 |
37 |
35.9 |
36.86 |
36.86 |
+0.89 (+2.47%)
|
101,857 |
| 23 Jun 2022 |
EUR |
36.94 |
36.94 |
35.04 |
35.97 |
35.97 |
-1.25 (-3.36%)
|
120,607 |
| 22 Jun 2022 |
EUR |
37.22 |
37.36 |
35.12 |
37.22 |
37.22 |
-0.29 (-0.77%)
|
25,233 |
| 21 Jun 2022 |
EUR |
37.38 |
37.98 |
37.2 |
37.51 |
37.51 |
+1.45 (+4.02%)
|
10,364 |
| 20 Jun 2022 |
EUR |
36.48 |
36.86 |
36.06 |
36.06 |
36.06 |
+0.09 (+0.25%)
|
6,228 |
| 17 Jun 2022 |
EUR |
35.1 |
36.48 |
35.1 |
35.97 |
35.97 |
+0.75 (+2.13%)
|
17,257 |
| 16 Jun 2022 |
EUR |
36.35 |
36.44 |
34.94 |
35.22 |
35.22 |
-0.92 (-2.55%)
|
6,319 |
| 15 Jun 2022 |
EUR |
36.71 |
36.84 |
35.98 |
36.14 |
36.14 |
-0.74 (-2.01%)
|
15,709 |
| 14 Jun 2022 |
EUR |
36.63 |
37.38 |
35.94 |
36.88 |
36.88 |
-0.38 (-1.02%)
|
20,887 |
| 13 Jun 2022 |
EUR |
37.05 |
37.7617 |
36.14 |
37.26 |
37.26 |
-1.75 (-4.49%)
|
9,634 |
| 10 Jun 2022 |
EUR |
38.23 |
39.32 |
37.96 |
39.01 |
39.01 |
-0.48 (-1.22%)
|
66,001 |
| 9 Jun 2022 |
EUR |
41.42 |
41.42 |
38.66 |
39.49 |
39.49 |
-1.71 (-4.15%)
|
52,110 |
| 8 Jun 2022 |
EUR |
41.38 |
41.82 |
40.98 |
41.2 |
41.2 |
+0.32 (+0.78%)
|
12,648 |
| 7 Jun 2022 |
EUR |
40.9 |
41.2 |
40.16 |
40.88 |
40.88 |
-1.3 (-3.08%)
|
39,656 |
| 6 Jun 2022 |
EUR |
41.78 |
42.18 |
41.3 |
42.18 |
42.18 |
+0.12 (+0.29%)
|
138,918 |
| 1 Jun 2022 |
EUR |
43.68 |
43.68 |
41.48 |
42.06 |
42.06 |
-1.91 (-4.34%)
|
52,051 |
| 31 May 2022 |
EUR |
43.97 |
43.97 |
43 |
43.97 |
43.97 |
-0.53 (-1.19%)
|
69,119 |
| 30 May 2022 |
EUR |
43.92 |
44.64 |
43.92 |
44.5 |
44.5 |
+2.61 (+6.23%)
|
55,377 |
| 27 May 2022 |
EUR |
41.87 |
42.66 |
41.12 |
41.89 |
41.89 |
+1.05 (+2.57%)
|
51,772 |
| 26 May 2022 |
EUR |
40.52 |
41.9 |
40.1 |
40.84 |
40.84 |
+0.23 (+0.57%)
|
69,387 |
| 25 May 2022 |
EUR |
40.61 |
40.61 |
39.28 |
40.61 |
40.61 |
-0.19 (-0.47%)
|
37,385 |
| 24 May 2022 |
EUR |
40.73 |
41.1 |
40.18 |
40.8 |
40.8 |
-0.94 (-2.25%)
|
126,127 |
| 23 May 2022 |
EUR |
43.14 |
43.14 |
40.9778 |
41.74 |
41.74 |
-1.1 (-2.57%)
|
4,429 |
| 20 May 2022 |
EUR |
42.61 |
43.9 |
41.9 |
42.84 |
42.84 |
+1.81 (+4.41%)
|
130,526 |
