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 |
| 22 May 2024 |
EUR |
46.35 |
46.5 |
45.72 |
46.1679 |
46.1679 |
-0.34 (-0.73%)
|
893 |
| 21 May 2024 |
EUR |
46.73 |
46.96 |
46.3 |
46.5075 |
46.5075 |
-0.133 (-0.28%)
|
804 |
| 20 May 2024 |
EUR |
46.14 |
46.82 |
46.08 |
46.64 |
46.64 |
+0.79 (+1.72%)
|
1,284 |
| 17 May 2024 |
EUR |
46 |
46.18 |
45.56 |
45.85 |
45.85 |
-0.99 (-2.11%)
|
460 |
| 16 May 2024 |
EUR |
46.33 |
47.04 |
46 |
46.84 |
46.84 |
+1.08 (+2.36%)
|
2,503 |
| 15 May 2024 |
EUR |
44.23 |
46.256 |
44.1 |
45.76 |
45.76 |
+1.963 (+4.48%)
|
1,548 |
| 14 May 2024 |
EUR |
40.1552 |
44.24 |
40.1552 |
43.7966 |
43.7966 |
+3.257 (+8.03%)
|
8,511 |
| 13 May 2024 |
EUR |
40.77 |
40.96 |
40.26 |
40.54 |
40.54 |
+0.46 (+1.15%)
|
403 |
| 10 May 2024 |
EUR |
40.08 |
40.58 |
39.86 |
40.08 |
40.08 |
+0.72 (+1.83%)
|
550 |
| 9 May 2024 |
EUR |
39.45 |
40 |
39.3 |
39.36 |
39.36 |
-0.2 (-0.51%)
|
503 |
| 8 May 2024 |
EUR |
39.74 |
39.92 |
39.46 |
39.56 |
39.56 |
-0.44 (-1.10%)
|
455 |
| 7 May 2024 |
EUR |
39.57 |
40.06 |
39.24 |
40 |
40 |
+1.56 (+4.06%)
|
757 |
| 3 May 2024 |
EUR |
37.32 |
38.78 |
37.32 |
38.44 |
38.44 |
+1.24 (+3.33%)
|
2,251 |
| 2 May 2024 |
EUR |
37.09 |
37.28 |
36.78 |
37.2 |
37.2 |
-0.12 (-0.32%)
|
26,606 |
| 1 May 2024 |
EUR |
37.32 |
37.32 |
37.32 |
37.32 |
37.32 |
0.0 (0.0%)
|
0 |
| 30 Apr 2024 |
EUR |
37.3 |
37.5 |
37.08 |
37.32 |
37.32 |
+0.44 (+1.19%)
|
6,370 |
| 29 Apr 2024 |
EUR |
36.88 |
37.2495 |
36.88 |
36.88 |
36.88 |
+0.51 (+1.40%)
|
7,212 |
| 26 Apr 2024 |
EUR |
36.42 |
36.78 |
36.37 |
36.37 |
36.37 |
-0.17 (-0.47%)
|
15,190 |
| 25 Apr 2024 |
EUR |
36.54 |
36.54 |
36.04 |
36.54 |
36.54 |
+0.072 (+0.20%)
|
34,933 |
| 24 Apr 2024 |
EUR |
37.15 |
37.6413 |
35.64 |
36.4681 |
36.4681 |
-0.434 (-1.18%)
|
17,429 |
| 23 Apr 2024 |
EUR |
37.2 |
37.5 |
36.12 |
36.9026 |
36.9026 |
+0.336 (+0.92%)
|
10,703 |
| 22 Apr 2024 |
EUR |
33.41 |
36.84 |
33.225 |
36.5665 |
36.5665 |
+3.607 (+10.94%)
|
11,590 |
| 19 Apr 2024 |
EUR |
32.94 |
33.2 |
32.72 |
32.96 |
32.96 |
-0.26 (-0.78%)
|
10,596 |
| 18 Apr 2024 |
EUR |
33.4 |
33.4 |
32.86 |
33.22 |
33.22 |
-0.54 (-1.60%)
|
6,642 |
| 17 Apr 2024 |
EUR |
34.1 |
34.1 |
33.6 |
33.76 |
33.76 |
-0.46 (-1.34%)
|
6,230 |
| 16 Apr 2024 |
EUR |
34.35 |
34.44 |
33.88 |
34.22 |
34.22 |
-1.261 (-3.55%)
|
6,865 |
| 15 Apr 2024 |
EUR |
34.4 |
35.5 |
34.4 |
35.4813 |
35.4813 |
+0.011 (+0.03%)
|
8,851 |
| 12 Apr 2024 |
EUR |
35.66 |
35.92 |
34.36 |
35.47 |
35.47 |
-0.19 (-0.53%)
|
13,814 |
| 11 Apr 2024 |
EUR |
35.89 |
36.1 |
35.36 |
35.66 |
35.66 |
-0.371 (-1.03%)
|
12,081 |
| 10 Apr 2024 |
EUR |
36.82 |
36.94 |
35.7446 |
36.0311 |
36.0311 |
-0.753 (-2.05%)
|
8,426 |
