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 |
| 27 Sep 2024 |
EUR |
44.18 |
44.18 |
43.6169 |
44.18 |
44.18 |
-0.299 (-0.67%)
|
0 |
| 26 Sep 2024 |
EUR |
43.9563 |
44.8 |
43.9563 |
44.4787 |
44.4787 |
+1.039 (+2.39%)
|
2,094 |
| 25 Sep 2024 |
EUR |
43.09 |
44.18 |
43.02 |
43.44 |
43.44 |
-0.297 (-0.68%)
|
4,687 |
| 24 Sep 2024 |
EUR |
44.24 |
44.24 |
42.9 |
43.7372 |
43.7372 |
+0.267 (+0.61%)
|
4,184 |
| 23 Sep 2024 |
EUR |
43.41 |
43.62 |
42.8 |
43.47 |
43.47 |
-0.08 (-0.18%)
|
2,567 |
| 20 Sep 2024 |
EUR |
43.62 |
44.32 |
43.42 |
43.55 |
43.55 |
-0.36 (-0.82%)
|
1,391 |
| 19 Sep 2024 |
EUR |
41.9 |
44.44 |
41.9 |
43.91 |
43.91 |
+2.29 (+5.50%)
|
1,441 |
| 18 Sep 2024 |
EUR |
41.72 |
41.78 |
41.44 |
41.62 |
41.62 |
-0.392 (-0.93%)
|
1,027 |
| 17 Sep 2024 |
EUR |
41.76 |
42.5 |
41.7 |
42.0116 |
42.0116 |
+0.627 (+1.51%)
|
282 |
| 16 Sep 2024 |
EUR |
41.2842 |
41.62 |
41.2842 |
41.385 |
41.385 |
+0.114 (+0.28%)
|
1,712 |
| 13 Sep 2024 |
EUR |
40.72 |
41.5 |
40.72 |
41.2715 |
41.2715 |
+0.371 (+0.91%)
|
628 |
| 12 Sep 2024 |
EUR |
40.63 |
41.52 |
40.32 |
40.9 |
40.9 |
+0.12 (+0.29%)
|
1,586 |
| 11 Sep 2024 |
EUR |
40.9 |
41.4 |
40.48 |
40.78 |
40.78 |
-0.34 (-0.83%)
|
182 |
| 10 Sep 2024 |
EUR |
41.2 |
41.3 |
41 |
41.12 |
41.12 |
+0.238 (+0.58%)
|
174 |
| 9 Sep 2024 |
EUR |
40.46 |
40.8817 |
40.42 |
40.8817 |
40.8817 |
-0.188 (-0.46%)
|
300 |
| 6 Sep 2024 |
EUR |
41.4 |
41.4 |
40.56 |
41.07 |
41.07 |
-0.67 (-1.61%)
|
3,519 |
| 5 Sep 2024 |
EUR |
41.7 |
41.74 |
41.26 |
41.74 |
41.74 |
-0.1 (-0.24%)
|
537 |
| 4 Sep 2024 |
EUR |
41.76 |
42.1 |
41.52 |
41.84 |
41.84 |
+0.133 (+0.32%)
|
774 |
| 3 Sep 2024 |
EUR |
42.34 |
42.34 |
41.52 |
41.7067 |
41.7067 |
-1.557 (-3.60%)
|
725 |
| 2 Sep 2024 |
EUR |
43.09 |
43.44 |
41.18 |
43.2635 |
43.2635 |
-0.017 (-0.04%)
|
960 |
| 30 Aug 2024 |
EUR |
43.12 |
43.72 |
43.12 |
43.28 |
43.28 |
-0.15 (-0.35%)
|
873 |
| 29 Aug 2024 |
EUR |
44.36 |
44.36 |
42.82 |
43.43 |
43.43 |
-1.32 (-2.95%)
|
487 |
| 28 Aug 2024 |
EUR |
45.11 |
45.16 |
44.74 |
44.75 |
44.75 |
-0.07 (-0.16%)
|
8,150 |
| 27 Aug 2024 |
EUR |
44.61 |
44.98 |
44.58 |
44.82 |
44.82 |
+1.01 (+2.31%)
|
9,826 |
| 23 Aug 2024 |
EUR |
44.1 |
44.62 |
43.81 |
43.81 |
43.81 |
-0.61 (-1.37%)
|
10,829 |
| 22 Aug 2024 |
EUR |
44.31 |
44.9 |
43.98 |
44.42 |
44.42 |
+0.795 (+1.82%)
|
4,181 |
| 21 Aug 2024 |
EUR |
43.4 |
43.98 |
43.4 |
43.6249 |
43.6249 |
+0.365 (+0.84%)
|
422 |
| 20 Aug 2024 |
EUR |
43.26 |
44.14 |
43.26 |
43.26 |
43.26 |
-0.02 (-0.05%)
|
850 |
| 19 Aug 2024 |
EUR |
43.36 |
43.36 |
42.68 |
43.28 |
43.28 |
-0.29 (-0.67%)
|
557 |
| 16 Aug 2024 |
EUR |
43.02 |
43.76 |
43.02 |
43.57 |
43.57 |
+1.07 (+2.52%)
|
388 |
