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 |
| 19 May 2022 |
EUR |
40.4 |
42.26 |
40.3 |
41.03 |
41.03 |
-0.86 (-2.05%)
|
25,680 |
| 18 May 2022 |
EUR |
43.26 |
43.26 |
41.18 |
41.89 |
41.89 |
-1.03 (-2.40%)
|
50,859 |
| 17 May 2022 |
EUR |
41.78 |
43.28 |
41.78 |
42.92 |
42.92 |
+1.96 (+4.79%)
|
50,826 |
| 16 May 2022 |
EUR |
40.73 |
41.96 |
40.08 |
40.96 |
40.96 |
+0.4 (+0.99%)
|
65,660 |
| 13 May 2022 |
EUR |
39.64 |
41.06 |
39.5 |
40.56 |
40.56 |
+2 (+5.19%)
|
44,823 |
| 12 May 2022 |
EUR |
41.04 |
41.04 |
37.72 |
38.56 |
38.56 |
-4.76 (-10.99%)
|
54,214 |
| 11 May 2022 |
EUR |
42.06 |
43.6 |
41.74 |
43.32 |
43.32 |
+1.7 (+4.08%)
|
16,524 |
| 10 May 2022 |
EUR |
41.6 |
42.84 |
41.34 |
41.62 |
41.62 |
-0.23 (-0.55%)
|
19,491 |
| 9 May 2022 |
EUR |
43.03 |
43.4 |
40.66 |
41.85 |
41.85 |
-1.35 (-3.13%)
|
29,435 |
| 6 May 2022 |
EUR |
44.9 |
44.9 |
42.64 |
43.2 |
43.2 |
-2.37 (-5.20%)
|
8,068 |
| 5 May 2022 |
EUR |
46.96 |
48.54 |
44.92 |
45.57 |
45.57 |
-0.57 (-1.24%)
|
19,691 |
| 4 May 2022 |
EUR |
46.46 |
46.46 |
45.54 |
46.14 |
46.14 |
-0.97 (-2.06%)
|
17,468 |
| 3 May 2022 |
EUR |
47.38 |
47.46 |
46.58 |
47.11 |
47.11 |
-1.415 (-2.92%)
|
11,759 |
| 29 Apr 2022 |
EUR |
48.535 |
49.3 |
47.9 |
48.525 |
48.525 |
+0.27 (+0.56%)
|
17,896 |
| 28 Apr 2022 |
EUR |
46.98 |
48.62 |
46.88 |
48.255 |
48.255 |
+1.035 (+2.19%)
|
26,573 |
| 27 Apr 2022 |
EUR |
46.92 |
47.9 |
46.34 |
47.22 |
47.22 |
+0.13 (+0.28%)
|
411,212 |
| 26 Apr 2022 |
EUR |
49.56 |
49.56 |
46.82 |
47.09 |
47.09 |
-1.645 (-3.38%)
|
46,913 |
| 25 Apr 2022 |
EUR |
50.59 |
50.7 |
48.6 |
48.735 |
48.735 |
-3.61 (-6.90%)
|
78,103 |
| 22 Apr 2022 |
EUR |
52.345 |
52.345 |
50.7 |
52.345 |
52.345 |
-1.53 (-2.84%)
|
16,477 |
| 21 Apr 2022 |
EUR |
54 |
54.15 |
53 |
53.875 |
53.875 |
-1.425 (-2.58%)
|
319,498 |
| 20 Apr 2022 |
EUR |
55.15 |
55.3 |
53.8 |
55.3 |
55.3 |
+2.15 (+4.05%)
|
127,516 |
| 19 Apr 2022 |
EUR |
54.525 |
54.8215 |
52.9 |
53.15 |
53.15 |
-2.05 (-3.71%)
|
23,997 |
| 14 Apr 2022 |
EUR |
53.675 |
55.85 |
52.95 |
55.2 |
55.2 |
+2.2 (+4.15%)
|
82,539 |
| 13 Apr 2022 |
EUR |
52.85 |
53.4 |
52.85 |
53 |
53 |
-0.3 (-0.56%)
|
24,352 |
| 12 Apr 2022 |
EUR |
51.875 |
53.8 |
51.7 |
53.3 |
53.3 |
-1.1 (-2.02%)
|
11,692 |
| 11 Apr 2022 |
EUR |
54.825 |
55 |
53.25 |
54.4 |
54.4 |
-1.6 (-2.86%)
|
22,375 |
| 8 Apr 2022 |
EUR |
57.05 |
57.05 |
54.55 |
56 |
56 |
-0.45 (-0.80%)
|
95,880 |
| 7 Apr 2022 |
EUR |
57.1 |
57.1 |
56.1 |
56.45 |
56.45 |
-0.65 (-1.14%)
|
31,644 |
| 6 Apr 2022 |
EUR |
58.4 |
58.4 |
56.05 |
57.1 |
57.1 |
-3.3 (-5.46%)
|
11,986 |
| 5 Apr 2022 |
EUR |
60.05 |
61.55 |
59.25 |
60.4 |
60.4 |
+0.875 (+1.47%)
|
11,932 |
