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 |
| 25 Jun 2024 |
EUR |
47.66 |
48.21 |
47.66 |
48.21 |
48.21 |
+2.66 (+5.84%)
|
18 |
| 24 Jun 2024 |
EUR |
45.2 |
46.02 |
44.78 |
45.55 |
45.55 |
+0.1 (+0.22%)
|
2,439 |
| 21 Jun 2024 |
EUR |
45.68 |
45.68 |
44.52 |
45.45 |
45.45 |
+1.01 (+2.27%)
|
2,592 |
| 20 Jun 2024 |
EUR |
44.44 |
45.66 |
44.18 |
44.44 |
44.44 |
+0.38 (+0.86%)
|
5,924 |
| 19 Jun 2024 |
EUR |
43.78 |
44.56 |
43.58 |
44.06 |
44.06 |
-0.28 (-0.63%)
|
5,790 |
| 18 Jun 2024 |
EUR |
44.92 |
45.04 |
44.1057 |
44.34 |
44.34 |
-0.78 (-1.73%)
|
544 |
| 17 Jun 2024 |
EUR |
45.11 |
45.18 |
44.46 |
45.12 |
45.12 |
+0.49 (+1.10%)
|
20,320 |
| 14 Jun 2024 |
EUR |
46.02 |
46.14 |
44.44 |
44.63 |
44.63 |
-1.305 (-2.84%)
|
735 |
| 13 Jun 2024 |
EUR |
47.63 |
47.7 |
45.8 |
45.9354 |
45.9354 |
-1.805 (-3.78%)
|
5,254 |
| 12 Jun 2024 |
EUR |
47.45 |
48.12 |
47.3194 |
47.74 |
47.74 |
+0.49 (+1.04%)
|
4,483 |
| 11 Jun 2024 |
EUR |
47.64 |
47.76 |
47.08 |
47.2499 |
47.2499 |
-0.014 (-0.03%)
|
28,572 |
| 10 Jun 2024 |
EUR |
47.82 |
48.12 |
47.24 |
47.2637 |
47.2637 |
-0.74 (-1.54%)
|
1,766 |
| 7 Jun 2024 |
EUR |
48.39 |
48.48 |
47.7 |
48.0036 |
48.0036 |
-0.666 (-1.37%)
|
150,403 |
| 6 Jun 2024 |
EUR |
48.5 |
49.04 |
48.5 |
48.67 |
48.67 |
+0.65 (+1.35%)
|
1,137 |
| 5 Jun 2024 |
EUR |
47.775 |
48.0674 |
47.42 |
48.02 |
48.02 |
+0.228 (+0.48%)
|
7,061 |
| 4 Jun 2024 |
EUR |
46.78 |
48.48 |
46.78 |
47.7924 |
47.7924 |
+1.712 (+3.72%)
|
25,798 |
| 3 Jun 2024 |
EUR |
46.14 |
46.24 |
45.58 |
46.08 |
46.08 |
+0.99 (+2.20%)
|
5,146 |
| 31 May 2024 |
EUR |
45.17 |
45.96 |
45.09 |
45.09 |
45.09 |
+0.15 (+0.33%)
|
603 |
| 30 May 2024 |
EUR |
43.81 |
45.04 |
43.5 |
44.94 |
44.94 |
+0.64 (+1.44%)
|
669 |
| 29 May 2024 |
EUR |
44.33 |
44.5 |
44.0395 |
44.3 |
44.3 |
-0.712 (-1.58%)
|
24,752 |
| 28 May 2024 |
EUR |
45.78 |
45.98 |
44.22 |
45.0122 |
45.0122 |
-0.818 (-1.78%)
|
7,852 |
| 24 May 2024 |
EUR |
45.54 |
46.26 |
45.54 |
45.83 |
45.83 |
-0.205 (-0.45%)
|
9,199 |
| 23 May 2024 |
EUR |
45.7 |
46.8 |
45.7 |
46.0351 |
46.0351 |
-0.133 (-0.29%)
|
2,945 |
| 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 |
