Eagle Materials Inc (E5M.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 25 Apr 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | - |
| 24 Apr 2024 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | - |
| 23 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 22 Apr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 19 Apr 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | - |
| 18 Apr 2024 | 226.00 | 230.00 | 226.00 | 226.00 | 226.00 | - |
| 17 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 16 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 15 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 12 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 11 Apr 2024 | 232.00 | 238.00 | 232.00 | 238.00 | 238.00 | - |
| 10 Apr 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | - |
| 09 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 08 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 05 Apr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 04 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 03 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 5 |
| 02 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 28 Mar 2024 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | - |
| 27 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 26 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 25 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 22 Mar 2024 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | - |
| 21 Mar 2024 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | - |
| 20 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 19 Mar 2024 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | - |
| 18 Mar 2024 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | - |
| 15 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 14 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 14 Mar 2024 | 0.25 Dividend | |||||
| 13 Mar 2024 | 230.00 | 232.00 | 226.00 | 226.00 | 225.75 | - |
| 12 Mar 2024 | 228.00 | 232.00 | 228.00 | 232.00 | 231.74 | - |
| 11 Mar 2024 | 232.00 | 232.00 | 226.00 | 226.00 | 225.75 | 70 |
| 08 Mar 2024 | 234.00 | 236.00 | 234.00 | 234.00 | 233.74 | - |
| 07 Mar 2024 | 232.00 | 238.00 | 232.00 | 236.00 | 235.74 | - |
| 06 Mar 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 233.74 | - |
| 05 Mar 2024 | 234.00 | 236.00 | 234.00 | 234.00 | 233.74 | - |
| 04 Mar 2024 | 232.00 | 238.00 | 232.00 | 238.00 | 237.74 | - |
| 01 Mar 2024 | 232.00 | 232.00 | 230.00 | 230.00 | 229.75 | - |
| 29 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.75 | - |
| 28 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.75 | - |
| 27 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.75 | - |
| 26 Feb 2024 | 232.00 | 232.00 | 226.00 | 230.00 | 229.75 | 35 |
| 23 Feb 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 229.75 | - |
| 22 Feb 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 219.76 | - |
| 21 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.76 | - |
| 20 Feb 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 221.75 | - |
| 19 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.75 | - |
| 16 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.75 | - |
| 15 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.75 | - |
| 14 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.75 | - |
| 13 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.75 | - |
| 12 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.75 | - |
| 09 Feb 2024 | 222.00 | 226.00 | 222.00 | 226.00 | 225.75 | - |
| 08 Feb 2024 | 220.00 | 226.00 | 220.00 | 224.00 | 223.75 | 20 |
| 07 Feb 2024 | 216.00 | 222.00 | 216.00 | 222.00 | 221.75 | - |
| 06 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.76 | - |
| 05 Feb 2024 | 216.00 | 222.00 | 216.00 | 222.00 | 221.75 | 1 |
| 02 Feb 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.77 | - |
| 01 Feb 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.77 | - |
| 31 Jan 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.77 | - |
| 30 Jan 2024 | 204.00 | 210.00 | 204.00 | 204.00 | 203.77 | 5 |
| 29 Jan 2024 | 197.00 | 200.00 | 197.00 | 200.00 | 199.78 | - |
| 26 Jan 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.79 | - |
| 25 Jan 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.79 | - |
| 24 Jan 2024 | 188.00 | 189.00 | 188.00 | 189.00 | 188.79 | - |
| 23 Jan 2024 | 190.00 | 190.00 | 188.00 | 188.00 | 187.79 | - |
| 22 Jan 2024 | 185.00 | 190.00 | 185.00 | 190.00 | 189.79 | - |
| 19 Jan 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.80 | - |
| 18 Jan 2024 | 180.00 | 185.00 | 180.00 | 185.00 | 184.80 | - |
| 17 Jan 2024 | 181.00 | 184.00 | 181.00 | 182.00 | 181.80 | 5 |
| 16 Jan 2024 | 183.00 | 185.00 | 183.00 | 185.00 | 184.80 | - |
| 15 Jan 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.80 | - |
| 12 Jan 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.80 | - |
| 11 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.80 | - |
| 10 Jan 2024 | 183.00 | 186.00 | 183.00 | 186.00 | 185.79 | - |
| 09 Jan 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.80 | - |
| 08 Jan 2024 | 180.00 | 183.00 | 180.00 | 183.00 | 182.80 | - |
| 05 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.80 | - |
| 04 Jan 2024 | 178.00 | 180.00 | 178.00 | 180.00 | 179.80 | - |
| 03 Jan 2024 | 180.00 | 182.00 | 179.00 | 179.00 | 178.80 | - |
| 02 Jan 2024 | 181.00 | 183.00 | 181.00 | 182.00 | 181.80 | - |
| 29 Dec 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 181.80 | - |
| 28 Dec 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 182.80 | - |
| 27 Dec 2023 | 183.00 | 184.00 | 183.00 | 184.00 | 183.80 | - |
| 22 Dec 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 179.80 | - |
| 21 Dec 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 182.80 | - |
| 20 Dec 2023 | 184.00 | 184.00 | 184.00 | 184.00 | 183.80 | - |
| 19 Dec 2023 | 184.00 | 184.00 | 184.00 | 184.00 | 183.80 | - |
| 18 Dec 2023 | 184.00 | 186.00 | 184.00 | 186.00 | 185.79 | - |
| 15 Dec 2023 | 183.00 | 186.00 | 183.00 | 186.00 | 185.79 | - |
| 14 Dec 2023 | 175.00 | 180.00 | 175.00 | 180.00 | 179.80 | - |
| 14 Dec 2023 | 0.25 Dividend | |||||
| 13 Dec 2023 | 174.00 | 175.00 | 174.00 | 175.00 | 174.56 | - |
| 12 Dec 2023 | 173.00 | 176.00 | 173.00 | 176.00 | 175.55 | - |
| 11 Dec 2023 | 173.00 | 176.00 | 173.00 | 174.00 | 173.56 | - |
| 08 Dec 2023 | 172.00 | 174.00 | 172.00 | 174.00 | 173.56 | - |
| 07 Dec 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 168.57 | - |
| 06 Dec 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 166.58 | 9 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.