Skip to main content
logo
Eckert & Ziegler SE (ETR:EUZ)
Germany flag Germany · Delayed Price · Currency is EUR
15.14
+0.15 (1.00%)
At close: Mar 6, 2026

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.9515.3614.9515.1415.141.00%76,932
Mar 5, 202615.1415.3114.9514.9914.99-1.45%80,885
Mar 4, 202614.5915.2514.5915.2115.213.54%79,458
Mar 3, 202614.8214.9814.5214.6914.69-2.78%97,322
Mar 2, 202614.8915.4714.6815.1115.11-2.01%234,156
Feb 27, 202615.2515.5115.0515.4215.421.65%188,992
Feb 26, 202614.6915.2314.6815.1715.173.13%52,527
Feb 25, 202614.6414.7614.5114.7114.710.41%49,247
Feb 24, 202614.9214.9914.5014.6514.65-1.81%129,826
Feb 23, 202615.1515.1614.8014.9214.92-1.78%64,454
Feb 20, 202614.7415.2014.6915.1915.192.50%125,569
Feb 19, 202615.0615.0614.7514.8214.82-0.74%73,432
Feb 18, 202614.8814.9914.7414.9314.930.20%51,767
Feb 17, 202614.6414.9514.5814.9014.901.78%76,228
Feb 16, 202615.0015.0414.6414.6414.64-2.14%107,375
Feb 13, 202614.5314.9714.4414.9614.962.47%113,880
Feb 12, 202614.8915.0114.5814.6014.60-1.35%67,770
Feb 11, 202615.2415.2414.7314.8014.80-2.50%146,368
Feb 10, 202615.0615.5015.0615.1815.180.80%93,399
Feb 9, 202615.4815.5415.0515.0615.06-2.46%78,725
Feb 6, 202615.1915.4914.9515.4415.441.65%92,201
Feb 5, 202614.8115.1914.7815.1915.192.22%84,890
Feb 4, 202615.0915.0914.7414.8614.86-1.26%129,484
Feb 3, 202615.2815.3414.8615.0515.05-0.07%111,409
Feb 2, 202614.9015.1714.7815.0615.060.60%161,385
Jan 30, 202615.1515.2414.9714.9714.97-1.19%170,440
Jan 29, 202615.7015.9415.1515.1515.15-2.51%212,782
Jan 28, 202615.7215.7215.4215.5415.54-0.13%64,017
Jan 27, 202616.2016.2015.4415.5615.56-3.65%150,797
Jan 26, 202615.5116.1515.3516.1516.153.73%192,019
Jan 23, 202616.1516.1515.5315.5715.57-4.18%150,477
Jan 22, 202615.6516.2715.2816.2516.254.91%151,661
Jan 21, 202615.7615.8215.1915.4915.49-1.15%113,351
Jan 20, 202615.5915.7615.4615.6715.67-0.38%116,165
Jan 19, 202616.0016.0415.6215.7315.73-3.97%143,735
Jan 16, 202616.1016.6016.0316.3816.381.30%75,849
Jan 15, 202616.0416.2215.9516.1716.170.06%119,242
Jan 14, 202616.1016.1915.7716.1616.16-112,615
Jan 13, 202616.3016.4016.0516.1616.16-0.55%75,849
Jan 12, 202616.4216.6516.2016.2516.25-0.43%131,768
Jan 9, 202615.4616.3415.4416.3216.325.91%130,447
Jan 8, 202615.8716.0315.3615.4115.41-2.41%251,303
Jan 7, 202615.7415.8015.5115.7915.790.45%68,131
Jan 6, 202615.0015.8015.0015.7215.724.45%128,679
Jan 5, 202615.0315.2014.7415.0515.050.27%89,634
Jan 2, 202615.2215.3314.9915.0115.01-1.64%175,704
Dec 30, 202515.2515.3315.2015.2615.26-0.13%41,790
Dec 29, 202515.0015.3214.9615.2815.282.07%104,705
Dec 23, 202514.6515.1214.6514.9714.972.39%114,871
Dec 22, 202514.3414.6414.2514.6214.621.74%183,052