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 |
| 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 |
| 30 Aug 2023 |
EUR |
32.96 |
32.96 |
32.96 |
32.96 |
32.96 |
-0.021 (-0.07%)
|
22,674 |
| 29 Aug 2023 |
EUR |
32.56 |
33.34 |
32.56 |
32.9815 |
32.9815 |
+0.942 (+2.94%)
|
11,056 |
| 25 Aug 2023 |
EUR |
32.06 |
32.18 |
31.9589 |
32.04 |
32.04 |
-0.65 (-1.99%)
|
16,241 |
| 24 Aug 2023 |
EUR |
32.65 |
32.69 |
31.96 |
32.69 |
32.69 |
+0.33 (+1.02%)
|
42,041 |
| 23 Aug 2023 |
EUR |
32.4 |
32.4 |
32.2722 |
32.36 |
32.36 |
-0.344 (-1.05%)
|
14,424 |
| 22 Aug 2023 |
EUR |
31.97 |
32.9 |
31.92 |
32.704 |
32.704 |
+0.716 (+2.24%)
|
13,870 |
| 21 Aug 2023 |
EUR |
31.97 |
32.12 |
31.7586 |
31.9883 |
31.9883 |
-0.222 (-0.69%)
|
31,678 |
| 18 Aug 2023 |
EUR |
32.31 |
32.34 |
31.98 |
32.21 |
32.21 |
-0.5 (-1.53%)
|
45,310 |
| 17 Aug 2023 |
EUR |
32.58 |
32.94 |
32.4935 |
32.71 |
32.71 |
-0.06 (-0.18%)
|
54,099 |
| 16 Aug 2023 |
EUR |
32.2352 |
33.1 |
32.2352 |
32.77 |
32.77 |
-0.356 (-1.07%)
|
14,089 |
| 15 Aug 2023 |
EUR |
34.14 |
34.1634 |
32.52 |
33.1258 |
33.1258 |
-0.854 (-2.51%)
|
32,159 |
| 14 Aug 2023 |
EUR |
33.6169 |
34.2 |
33.6169 |
33.98 |
33.98 |
+0.68 (+2.04%)
|
15,547 |
| 11 Aug 2023 |
EUR |
33.55 |
33.78 |
32.76 |
33.3 |
33.3 |
+0.42 (+1.28%)
|
55,785 |
| 10 Aug 2023 |
EUR |
32.25 |
33.76 |
31.66 |
32.88 |
32.88 |
+0.42 (+1.29%)
|
11,681 |
| 9 Aug 2023 |
EUR |
32.52 |
32.54 |
32 |
32.46 |
32.46 |
+0.151 (+0.47%)
|
24,133 |
| 8 Aug 2023 |
EUR |
32.84 |
33.0013 |
32.06 |
32.3089 |
32.3089 |
-0.811 (-2.45%)
|
11,588 |
| 7 Aug 2023 |
EUR |
33.15 |
33.68 |
33.04 |
33.1201 |
33.1201 |
-0.24 (-0.72%)
|
14,663 |
| 4 Aug 2023 |
EUR |
33.4 |
33.4 |
32.92 |
33.36 |
33.36 |
+0.21 (+0.63%)
|
37,789 |
| 3 Aug 2023 |
EUR |
33.15 |
33.15 |
33.15 |
33.15 |
33.15 |
-0.49 (-1.46%)
|
27,506 |
| 2 Aug 2023 |
EUR |
33.64 |
33.64 |
33.64 |
33.64 |
33.64 |
-2.14 (-5.98%)
|
103,414 |
| 1 Aug 2023 |
EUR |
35.84 |
35.84 |
35.14 |
35.78 |
35.78 |
-0.375 (-1.04%)
|
7,271 |
| 31 Jul 2023 |
EUR |
36.14 |
36.38 |
36 |
36.155 |
36.155 |
-0.195 (-0.54%)
|
5,768 |
| 28 Jul 2023 |
EUR |
36.35 |
36.35 |
36.35 |
36.35 |
36.35 |
-0.53 (-1.44%)
|
2,241 |
| 27 Jul 2023 |
EUR |
35.66 |
37 |
35.5 |
36.88 |
36.88 |
+1.01 (+2.82%)
|
13,173 |
| 26 Jul 2023 |
EUR |
35.89 |
36.2 |
35.28 |
35.87 |
35.87 |
+0.025 (+0.07%)
|
6,618 |
| 25 Jul 2023 |
EUR |
35.87 |
36.28 |
35.66 |
35.8446 |
35.8446 |
-0.235 (-0.65%)
|
6,209 |
| 24 Jul 2023 |
EUR |
36.35 |
36.78 |
35.92 |
36.0794 |
36.0794 |
-0.841 (-2.28%)
|
6,249 |
| 21 Jul 2023 |
EUR |
36.18 |
36.92 |
35.62 |
36.92 |
36.92 |
+0.23 (+0.63%)
|
21,339 |
