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 |
| 8 Jan 2024 |
EUR |
40.68 |
43.36 |
40.68 |
43.1568 |
43.1568 |
+2.807 (+6.96%)
|
9,739 |
| 5 Jan 2024 |
EUR |
40.21 |
40.8 |
40.06 |
40.35 |
40.35 |
+0.69 (+1.74%)
|
4,626 |
| 4 Jan 2024 |
EUR |
39.66 |
40.6992 |
39.66 |
39.66 |
39.66 |
-0.04 (-0.10%)
|
9,408 |
| 3 Jan 2024 |
EUR |
39.7 |
39.74 |
38.88 |
39.7 |
39.7 |
-1.266 (-3.09%)
|
8,372 |
| 2 Jan 2024 |
EUR |
41.34 |
41.42 |
39.5 |
40.9658 |
40.9658 |
-0.464 (-1.12%)
|
5,179 |
| 29 Dec 2023 |
EUR |
41.41 |
41.56 |
41.24 |
41.43 |
41.43 |
-0.57 (-1.36%)
|
906 |
| 28 Dec 2023 |
EUR |
42 |
42.08 |
41.42 |
42 |
42 |
+0.368 (+0.89%)
|
3,692 |
| 27 Dec 2023 |
EUR |
40.58 |
42.02 |
40.58 |
41.6315 |
41.6315 |
+1.571 (+3.92%)
|
8,676 |
| 22 Dec 2023 |
EUR |
40.5 |
40.62 |
39.72 |
40.06 |
40.06 |
+0.232 (+0.58%)
|
4,523 |
| 21 Dec 2023 |
EUR |
39.7 |
40.58 |
39.56 |
39.8285 |
39.8285 |
+0.305 (+0.77%)
|
3,138 |
| 20 Dec 2023 |
EUR |
39.22 |
40.28 |
39.02 |
39.5232 |
39.5232 |
+0.523 (+1.34%)
|
7,348 |
| 19 Dec 2023 |
EUR |
37.32 |
39.34 |
37.18 |
39 |
39 |
+1.841 (+4.96%)
|
6,242 |
| 18 Dec 2023 |
EUR |
37.38 |
37.96 |
37.04 |
37.1585 |
37.1585 |
-0.962 (-2.52%)
|
6,745 |
| 15 Dec 2023 |
EUR |
37.87 |
38.36 |
37.3787 |
38.12 |
38.12 |
-0.3 (-0.78%)
|
1,896 |
| 14 Dec 2023 |
EUR |
37.78 |
38.94 |
37.78 |
38.42 |
38.42 |
+1.54 (+4.18%)
|
51,689 |
| 13 Dec 2023 |
EUR |
36.16 |
37.16 |
36.16 |
36.88 |
36.88 |
+0.41 (+1.13%)
|
13,604 |
| 12 Dec 2023 |
EUR |
37.1866 |
37.1866 |
35.74 |
36.4696 |
36.4696 |
-0.63 (-1.70%)
|
29,894 |
| 11 Dec 2023 |
EUR |
37.51 |
37.68 |
37.04 |
37.1 |
37.1 |
-0.33 (-0.88%)
|
8,860 |
| 8 Dec 2023 |
EUR |
37.18 |
37.6 |
37.18 |
37.43 |
37.43 |
-0.21 (-0.56%)
|
11,177 |
| 7 Dec 2023 |
EUR |
37.68 |
37.8 |
37.08 |
37.64 |
37.64 |
+0.38 (+1.02%)
|
6,636 |
| 6 Dec 2023 |
EUR |
37.26 |
38.02 |
37 |
37.26 |
37.26 |
-0.04 (-0.11%)
|
7,476 |
| 5 Dec 2023 |
EUR |
37.66 |
37.74 |
37.12 |
37.3 |
37.3 |
-0.639 (-1.68%)
|
13,264 |
| 4 Dec 2023 |
EUR |
38.67 |
38.88 |
37.6487 |
37.939 |
37.939 |
-0.081 (-0.21%)
|
4,592 |
| 1 Dec 2023 |
EUR |
37.51 |
38.64 |
37.28 |
38.02 |
38.02 |
+0.76 (+2.04%)
|
14,465 |
| 30 Nov 2023 |
EUR |
37.53 |
37.64 |
36.98 |
37.26 |
37.26 |
-0.38 (-1.01%)
|
10,086 |
| 29 Nov 2023 |
EUR |
37.66 |
37.66 |
37.26 |
37.64 |
37.64 |
+0.23 (+0.62%)
|
30,614 |
| 28 Nov 2023 |
EUR |
37.74 |
37.74 |
37.4 |
37.4098 |
37.4098 |
-0.919 (-2.40%)
|
24,203 |
| 27 Nov 2023 |
EUR |
38.82 |
38.92 |
38.112 |
38.3293 |
38.3293 |
-0.611 (-1.57%)
|
4,141 |
| 24 Nov 2023 |
EUR |
39.28 |
39.38 |
38.92 |
38.94 |
38.94 |
-0.38 (-0.97%)
|
72,408 |
| 23 Nov 2023 |
EUR |
39.34 |
39.64 |
38.86 |
39.32 |
39.32 |
-0.15 (-0.38%)
|
17,814 |
