Eckert & Ziegler SE (EUZ.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 10:38AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 46.20 | 46.90 | 46.02 | 46.80 | 46.80 | 5,846 |
| 17 May 2024 | 46.20 | 46.50 | 45.62 | 46.50 | 46.50 | 36,656 |
| 16 May 2024 | 46.26 | 47.32 | 46.02 | 46.60 | 46.60 | 99,070 |
| 15 May 2024 | 44.26 | 46.64 | 44.00 | 46.36 | 46.36 | 166,719 |
| 14 May 2024 | 39.72 | 44.26 | 39.72 | 44.26 | 44.26 | 219,797 |
| 13 May 2024 | 40.86 | 40.96 | 40.08 | 40.36 | 40.36 | 29,828 |
| 10 May 2024 | 40.16 | 40.72 | 39.92 | 40.68 | 40.68 | 41,923 |
| 09 May 2024 | 39.50 | 40.24 | 39.46 | 40.00 | 40.00 | 26,666 |
| 08 May 2024 | 39.82 | 40.32 | 39.48 | 39.72 | 39.72 | 33,046 |
| 07 May 2024 | 39.50 | 40.04 | 39.02 | 39.80 | 39.80 | 37,401 |
| 06 May 2024 | 38.54 | 39.82 | 38.54 | 39.42 | 39.42 | 49,457 |
| 03 May 2024 | 37.08 | 38.86 | 37.08 | 38.36 | 38.36 | 53,726 |
| 02 May 2024 | 37.24 | 37.64 | 36.70 | 36.98 | 36.98 | 36,081 |
| 30 Apr 2024 | 37.22 | 37.64 | 37.06 | 37.22 | 37.22 | 36,515 |
| 29 Apr 2024 | 36.88 | 37.32 | 36.68 | 37.32 | 37.32 | 28,982 |
| 26 Apr 2024 | 36.46 | 36.88 | 36.30 | 36.72 | 36.72 | 33,372 |
| 25 Apr 2024 | 36.58 | 36.70 | 36.02 | 36.04 | 36.04 | 37,376 |
| 24 Apr 2024 | 37.28 | 37.76 | 35.64 | 36.50 | 36.50 | 68,175 |
| 23 Apr 2024 | 37.20 | 37.94 | 36.24 | 37.32 | 37.32 | 78,534 |
| 22 Apr 2024 | 33.40 | 37.30 | 33.16 | 36.30 | 36.30 | 138,959 |
| 19 Apr 2024 | 32.98 | 33.20 | 32.74 | 33.20 | 33.20 | 64,334 |
| 18 Apr 2024 | 33.62 | 33.62 | 32.84 | 33.28 | 33.28 | 35,191 |
| 17 Apr 2024 | 34.10 | 34.28 | 33.52 | 33.68 | 33.68 | 34,494 |
| 16 Apr 2024 | 34.40 | 34.50 | 33.80 | 34.04 | 34.04 | 31,933 |
| 15 Apr 2024 | 34.26 | 35.54 | 34.24 | 35.18 | 35.18 | 50,244 |
| 12 Apr 2024 | 35.54 | 35.86 | 34.26 | 34.40 | 34.40 | 85,461 |
| 11 Apr 2024 | 35.90 | 36.22 | 35.30 | 35.50 | 35.50 | 43,739 |
| 10 Apr 2024 | 36.68 | 36.98 | 35.72 | 36.02 | 36.02 | 34,380 |
| 09 Apr 2024 | 36.82 | 36.94 | 36.32 | 36.50 | 36.50 | 29,974 |
| 08 Apr 2024 | 36.60 | 37.34 | 36.56 | 36.86 | 36.86 | 37,710 |
| 05 Apr 2024 | 37.40 | 37.92 | 36.56 | 36.64 | 36.64 | 31,383 |
| 04 Apr 2024 | 37.30 | 37.84 | 36.82 | 37.84 | 37.84 | 26,438 |
| 03 Apr 2024 | 36.84 | 37.50 | 36.60 | 37.46 | 37.46 | 30,995 |
| 02 Apr 2024 | 37.58 | 37.94 | 36.60 | 36.88 | 36.88 | 48,561 |
| 28 Mar 2024 | 37.40 | 37.86 | 36.64 | 37.48 | 37.48 | 34,987 |
| 27 Mar 2024 | 37.52 | 37.70 | 37.12 | 37.22 | 37.22 | 52,884 |
| 26 Mar 2024 | 38.08 | 38.12 | 36.82 | 37.40 | 37.40 | 73,231 |
| 25 Mar 2024 | 37.80 | 38.52 | 37.46 | 37.78 | 37.78 | 53,667 |
| 22 Mar 2024 | 40.00 | 40.44 | 36.86 | 37.32 | 37.32 | 222,736 |
| 21 Mar 2024 | 39.72 | 39.90 | 39.00 | 39.78 | 39.78 | 48,139 |
| 20 Mar 2024 | 36.80 | 39.74 | 35.70 | 39.36 | 39.36 | 132,183 |
| 19 Mar 2024 | 37.94 | 39.46 | 37.90 | 38.68 | 38.68 | 53,811 |
| 18 Mar 2024 | 37.46 | 38.40 | 37.46 | 37.98 | 37.98 | 69,459 |
| 15 Mar 2024 | 37.94 | 37.94 | 37.22 | 37.22 | 37.22 | 144,531 |
| 14 Mar 2024 | 38.00 | 38.24 | 37.48 | 37.76 | 37.76 | 26,724 |
| 13 Mar 2024 | 38.34 | 38.82 | 38.06 | 38.12 | 38.12 | 18,633 |
| 12 Mar 2024 | 38.48 | 38.82 | 38.12 | 38.24 | 38.24 | 34,266 |
| 11 Mar 2024 | 37.42 | 38.40 | 37.00 | 38.32 | 38.32 | 33,024 |
| 08 Mar 2024 | 37.22 | 37.84 | 37.06 | 37.40 | 37.40 | 36,683 |
| 07 Mar 2024 | 38.30 | 38.30 | 37.40 | 37.44 | 37.44 | 27,484 |
| 06 Mar 2024 | 37.80 | 38.94 | 37.76 | 38.20 | 38.20 | 87,300 |
| 05 Mar 2024 | 40.10 | 40.28 | 35.24 | 37.02 | 37.02 | 491,423 |
| 04 Mar 2024 | 42.36 | 42.68 | 41.06 | 41.30 | 41.30 | 45,664 |
| 01 Mar 2024 | 42.76 | 42.94 | 41.60 | 42.36 | 42.36 | 41,344 |
| 29 Feb 2024 | 42.92 | 43.22 | 42.04 | 42.34 | 42.34 | 29,969 |
| 28 Feb 2024 | 42.44 | 43.30 | 42.10 | 42.92 | 42.92 | 32,083 |
| 27 Feb 2024 | 43.40 | 43.50 | 41.24 | 42.66 | 42.66 | 48,090 |
| 26 Feb 2024 | 41.96 | 43.24 | 41.88 | 43.24 | 43.24 | 43,217 |
| 23 Feb 2024 | 41.92 | 42.26 | 41.42 | 42.26 | 42.26 | 42,239 |
| 22 Feb 2024 | 41.78 | 42.52 | 41.18 | 41.78 | 41.78 | 36,912 |
| 21 Feb 2024 | 40.90 | 41.78 | 40.60 | 41.76 | 41.76 | 43,589 |
| 20 Feb 2024 | 41.08 | 41.46 | 40.68 | 41.06 | 41.06 | 47,009 |
| 19 Feb 2024 | 41.20 | 41.98 | 40.96 | 41.14 | 41.14 | 42,568 |
| 16 Feb 2024 | 43.54 | 43.66 | 41.38 | 42.04 | 42.04 | 40,259 |
| 15 Feb 2024 | 42.90 | 43.92 | 42.90 | 43.16 | 43.16 | 32,572 |
| 14 Feb 2024 | 40.96 | 42.76 | 40.96 | 42.76 | 42.76 | 52,325 |
| 13 Feb 2024 | 42.00 | 42.42 | 40.48 | 41.28 | 41.28 | 65,546 |
| 12 Feb 2024 | 44.86 | 45.00 | 41.50 | 42.10 | 42.10 | 96,586 |
| 09 Feb 2024 | 45.00 | 45.00 | 44.28 | 44.70 | 44.70 | 26,926 |
| 08 Feb 2024 | 44.72 | 45.30 | 44.54 | 45.24 | 45.24 | 33,464 |
| 07 Feb 2024 | 44.90 | 45.00 | 43.84 | 44.30 | 44.30 | 16,457 |
| 06 Feb 2024 | 45.96 | 46.30 | 44.78 | 44.86 | 44.86 | 27,553 |
| 05 Feb 2024 | 44.42 | 45.40 | 44.26 | 45.40 | 45.40 | 27,912 |
| 02 Feb 2024 | 46.22 | 46.22 | 44.48 | 44.58 | 44.58 | 30,265 |
| 01 Feb 2024 | 46.24 | 46.56 | 45.76 | 45.84 | 45.84 | 30,192 |
| 31 Jan 2024 | 46.02 | 46.90 | 45.60 | 46.42 | 46.42 | 52,341 |
| 30 Jan 2024 | 46.50 | 46.70 | 45.82 | 46.18 | 46.18 | 28,538 |
| 29 Jan 2024 | 45.00 | 46.40 | 44.70 | 46.32 | 46.32 | 40,311 |
| 26 Jan 2024 | 44.96 | 45.22 | 43.92 | 45.20 | 45.20 | 46,209 |
| 25 Jan 2024 | 44.02 | 45.42 | 43.62 | 45.30 | 45.30 | 57,871 |
| 24 Jan 2024 | 44.08 | 45.98 | 44.06 | 44.20 | 44.20 | 77,745 |
| 23 Jan 2024 | 43.82 | 45.00 | 43.48 | 43.94 | 43.94 | 70,076 |
| 22 Jan 2024 | 42.44 | 44.90 | 42.44 | 43.56 | 43.56 | 91,828 |
| 19 Jan 2024 | 40.58 | 41.94 | 40.58 | 41.92 | 41.92 | 45,302 |
| 18 Jan 2024 | 40.10 | 40.88 | 39.88 | 40.46 | 40.46 | 38,867 |
| 17 Jan 2024 | 40.40 | 40.54 | 39.50 | 40.26 | 40.26 | 66,734 |
| 16 Jan 2024 | 41.20 | 41.50 | 40.96 | 41.22 | 41.22 | 25,200 |
| 15 Jan 2024 | 42.20 | 42.28 | 41.44 | 41.50 | 41.50 | 23,304 |
| 12 Jan 2024 | 42.74 | 43.18 | 41.98 | 42.26 | 42.26 | 49,656 |
| 11 Jan 2024 | 43.86 | 44.08 | 42.44 | 42.44 | 42.44 | 63,029 |
| 10 Jan 2024 | 43.76 | 43.88 | 43.40 | 43.54 | 43.54 | 34,580 |
| 09 Jan 2024 | 43.90 | 44.18 | 42.48 | 43.34 | 43.34 | 58,791 |
| 08 Jan 2024 | 40.62 | 43.48 | 40.62 | 43.46 | 43.46 | 94,758 |
| 05 Jan 2024 | 40.22 | 40.80 | 39.92 | 40.52 | 40.52 | 35,759 |
| 04 Jan 2024 | 39.24 | 40.82 | 39.24 | 40.70 | 40.70 | 56,208 |
| 03 Jan 2024 | 39.70 | 40.00 | 38.64 | 39.54 | 39.54 | 50,665 |
| 02 Jan 2024 | 41.40 | 41.88 | 39.06 | 39.76 | 39.76 | 64,327 |
| 29 Dec 2023 | 41.50 | 41.60 | 41.12 | 41.30 | 41.30 | 16,493 |
| 28 Dec 2023 | 42.16 | 42.20 | 41.16 | 41.60 | 41.60 | 30,220 |
| 27 Dec 2023 | 40.60 | 42.10 | 40.60 | 41.88 | 41.88 | 86,584 |
| *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.