Eckert & Ziegler Strahlen- und
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Oct 2023 |
EUR |
33.81 |
34.6 |
33.74 |
33.74 |
33.74 |
+0.516 (+1.55%)
|
13,829 |
| 10 Oct 2023 |
EUR |
32.36 |
33.4818 |
32.36 |
33.2239 |
33.2239 |
+1.524 (+4.81%)
|
7,185 |
| 9 Oct 2023 |
EUR |
32.69 |
32.88 |
31.66 |
31.7 |
31.7 |
-0.82 (-2.52%)
|
5,455 |
| 6 Oct 2023 |
EUR |
32.52 |
33 |
32.18 |
32.52 |
32.52 |
-0.09 (-0.28%)
|
81,125 |
| 5 Oct 2023 |
EUR |
32.61 |
33.02 |
32.32 |
32.61 |
32.61 |
+0.24 (+0.74%)
|
3,923 |
| 4 Oct 2023 |
EUR |
31.72 |
32.54 |
31.4 |
32.37 |
32.37 |
+0.604 (+1.90%)
|
3,996 |
| 3 Oct 2023 |
EUR |
32.2 |
32.2 |
31.62 |
31.7659 |
31.7659 |
-0.842 (-2.58%)
|
2,579 |
| 2 Oct 2023 |
EUR |
32.35 |
33.1 |
32.26 |
32.6077 |
32.6077 |
+0.168 (+0.52%)
|
8,298 |
| 29 Sep 2023 |
EUR |
32.08 |
33.06 |
32.08 |
32.44 |
32.44 |
+1.24 (+3.97%)
|
8,425 |
| 28 Sep 2023 |
EUR |
31.13 |
31.4 |
31.02 |
31.2 |
31.2 |
+0.34 (+1.10%)
|
1,499 |
| 27 Sep 2023 |
EUR |
32.48 |
32.5633 |
30.86 |
30.86 |
30.86 |
-1.34 (-4.16%)
|
4,305 |
| 26 Sep 2023 |
EUR |
31.28 |
32.7 |
31 |
32.2 |
32.2 |
+2.855 (+9.73%)
|
32,238 |
| 25 Sep 2023 |
EUR |
29.58 |
29.58 |
29 |
29.3453 |
29.3453 |
-0.585 (-1.95%)
|
13,261 |
| 22 Sep 2023 |
EUR |
29.32 |
29.93 |
29.32 |
29.93 |
29.93 |
+0.73 (+2.50%)
|
2,112 |
| 21 Sep 2023 |
EUR |
30.29 |
30.5 |
29.2 |
29.2 |
29.2 |
-1.68 (-5.44%)
|
3,619 |
| 20 Sep 2023 |
EUR |
30.1 |
30.94 |
30.1 |
30.88 |
30.88 |
+1 (+3.35%)
|
3,131 |
| 19 Sep 2023 |
EUR |
29.66 |
30.38 |
29.66 |
29.8803 |
29.8803 |
-1.129 (-3.64%)
|
2,699 |
| 18 Sep 2023 |
EUR |
31.09 |
31.38 |
30.02 |
31.0088 |
31.0088 |
-0.001 (0.0%)
|
3,228 |
| 15 Sep 2023 |
EUR |
30.96 |
31.52 |
30.62 |
31.01 |
31.01 |
+0.87 (+2.89%)
|
12,162 |
| 14 Sep 2023 |
EUR |
29.84 |
30.36 |
29.84 |
30.14 |
30.14 |
+0.73 (+2.48%)
|
7,388 |
| 13 Sep 2023 |
EUR |
29.45 |
29.64 |
29.06 |
29.41 |
29.41 |
-0.259 (-0.87%)
|
5,650 |
| 12 Sep 2023 |
EUR |
30.02 |
30.08 |
29.4 |
29.6687 |
29.6687 |
-0.984 (-3.21%)
|
4,676 |
| 11 Sep 2023 |
EUR |
30.82 |
30.82 |
30.12 |
30.6525 |
30.6525 |
-0.207 (-0.67%)
|
5,769 |
| 8 Sep 2023 |
EUR |
31.96 |
31.96 |
30.86 |
30.86 |
30.86 |
-0.88 (-2.77%)
|
43,602 |
| 7 Sep 2023 |
EUR |
31.76 |
32.02 |
31.5 |
31.74 |
31.74 |
-0.89 (-2.73%)
|
25,159 |
| 6 Sep 2023 |
EUR |
32.63 |
32.63 |
31.74 |
32.63 |
32.63 |
-0.35 (-1.06%)
|
35,185 |
| 5 Sep 2023 |
EUR |
32.9 |
33.32 |
32.9 |
32.98 |
32.98 |
-0.142 (-0.43%)
|
20,009 |
| 4 Sep 2023 |
EUR |
33.09 |
33.58 |
32.94 |
33.1219 |
33.1219 |
-0.178 (-0.53%)
|
9,557 |
| 1 Sep 2023 |
EUR |
33.3 |
33.3 |
32.74 |
33.3 |
33.3 |
-0.36 (-1.07%)
|
26,435 |
| 31 Aug 2023 |
EUR |
33.66 |
33.66 |
33.66 |
33.66 |
33.66 |
+0.7 (+2.12%)
|
4,556 |
