Eckert & Ziegler SE (ETR:EUZ)
Germany · Delayed Price · Currency is EUR 17.47
-0.01 (-0.06%)
Aug 25, 2025, 3:45 PM CET
Eckert & Ziegler SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 17.40 | 17.58 | 17.38 | 17.47 | 17.47 | -0.06% | 45,503 |
| Aug 22, 2025 | 17.36 | 17.58 | 17.36 | 17.48 | 17.48 | 0.46% | 77,918 |
| Aug 21, 2025 | 17.50 | 17.50 | 17.24 | 17.40 | 17.40 | -0.51% | 99,783 |
| Aug 20, 2025 | 17.65 | 17.88 | 17.41 | 17.49 | 17.49 | -2.29% | 108,815 |
| Aug 19, 2025 | 18.10 | 18.32 | 17.75 | 17.90 | 17.90 | -1.27% | 133,362 |
| Aug 18, 2025 | 18.41 | 18.72 | 18.01 | 18.13 | 18.13 | -1.57% | 102,555 |
| Aug 15, 2025 | 18.90 | 18.95 | 18.36 | 18.42 | 18.42 | -1.76% | 73,224 |
| Aug 14, 2025 | 19.80 | 19.98 | 18.72 | 18.75 | 18.75 | -3.99% | 267,480 |
| Aug 13, 2025 | 18.93 | 21.30 | 18.46 | 19.53 | 19.53 | 5.85% | 623,970 |
| Aug 12, 2025 | 19.26 | 19.26 | 18.33 | 18.45 | 18.45 | -3.30% | 132,420 |
| Aug 11, 2025 | 19.83 | 19.89 | 18.84 | 19.08 | 19.08 | -2.60% | 183,678 |
| Aug 8, 2025 | 21.00 | 21.27 | 19.44 | 19.59 | 19.59 | -9.56% | 429,591 |
| Aug 7, 2025 | 21.00 | 21.69 | 20.88 | 21.66 | 21.66 | 3.79% | 182,166 |
| Aug 6, 2025 | 21.00 | 21.58 | 20.87 | 20.87 | 20.87 | -0.71% | 114,090 |
| Aug 5, 2025 | 20.83 | 21.33 | 20.83 | 21.02 | 21.02 | 1.20% | 100,086 |
| Aug 4, 2025 | 20.77 | 20.85 | 20.45 | 20.77 | 20.77 | 0.83% | 99,453 |
| Aug 1, 2025 | 21.88 | 21.88 | 20.53 | 20.60 | 20.60 | -7.33% | 175,986 |
| Jul 31, 2025 | 22.47 | 22.87 | 22.15 | 22.23 | 22.23 | -0.45% | 95,136 |
| Jul 30, 2025 | 22.42 | 22.63 | 22.28 | 22.33 | 22.33 | -1.28% | 46,275 |
| Jul 29, 2025 | 22.18 | 22.93 | 22.07 | 22.62 | 22.62 | 1.89% | 72,804 |
| Jul 28, 2025 | 21.82 | 22.42 | 21.78 | 22.20 | 22.20 | 2.54% | 97,245 |
| Jul 25, 2025 | 21.57 | 21.77 | 21.52 | 21.65 | 21.65 | 0.70% | 47,481 |
| Jul 24, 2025 | 21.95 | 22.05 | 21.50 | 21.50 | 21.50 | -1.06% | 85,452 |
| Jul 23, 2025 | 21.70 | 22.03 | 21.55 | 21.73 | 21.73 | 0.74% | 48,678 |
| Jul 22, 2025 | 21.82 | 21.87 | 21.45 | 21.57 | 21.57 | -2.31% | 34,362 |
| Jul 21, 2025 | 22.40 | 22.68 | 22.03 | 22.08 | 22.08 | -1.56% | 26,022 |
| Jul 18, 2025 | 22.77 | 22.77 | 22.25 | 22.43 | 22.43 | 0.04% | 31,683 |
| Jul 17, 2025 | 23.03 | 23.08 | 22.40 | 22.42 | 22.42 | -1.75% | 51,426 |
| Jul 16, 2025 | 22.42 | 22.87 | 22.42 | 22.82 | 22.82 | 1.74% | 58,074 |
| Jul 15, 2025 | 22.17 | 22.65 | 22.17 | 22.43 | 22.43 | 1.17% | 67,851 |
| Jul 14, 2025 | 21.67 | 22.27 | 21.63 | 22.17 | 22.17 | 1.23% | 46,602 |
| Jul 11, 2025 | 22.03 | 22.15 | 21.73 | 21.90 | 21.90 | -0.90% | 44,265 |
| Jul 10, 2025 | 21.98 | 22.20 | 21.67 | 22.10 | 22.10 | 1.38% | 44,745 |
| Jul 9, 2025 | 21.75 | 22.27 | 21.37 | 21.80 | 21.80 | 1.16% | 50,256 |
| Jul 8, 2025 | 22.30 | 22.30 | 21.55 | 21.55 | 21.55 | -2.80% | 57,846 |
| Jul 7, 2025 | 22.13 | 22.35 | 22.07 | 22.17 | 22.17 | 0.18% | 27,138 |
| Jul 4, 2025 | 22.12 | 22.22 | 22.00 | 22.13 | 22.13 | -0.63% | 31,956 |
| Jul 3, 2025 | 22.33 | 22.48 | 22.18 | 22.27 | 22.27 | 0.41% | 41,574 |
| Jul 2, 2025 | 22.35 | 22.42 | 21.90 | 22.18 | 22.18 | 0.36% | 36,333 |
| Jul 1, 2025 | 22.77 | 22.77 | 22.03 | 22.10 | 22.10 | -2.73% | 92,097 |
| Jun 30, 2025 | 23.07 | 23.25 | 22.52 | 22.72 | 22.72 | 0.44% | 75,741 |
| Jun 27, 2025 | 22.33 | 22.67 | 22.23 | 22.62 | 22.62 | 2.03% | 60,480 |
| Jun 26, 2025 | 22.27 | 22.33 | 22.13 | 22.17 | 22.17 | -0.58% | 37,314 |
| Jun 25, 2025 | 22.22 | 22.62 | 21.90 | 22.30 | 22.30 | 1.13% | 107,877 |
| Jun 24, 2025 | 22.05 | 22.32 | 21.65 | 22.05 | 22.05 | 3.62% | 83,199 |
| Jun 23, 2025 | 21.27 | 21.93 | 21.13 | 21.28 | 21.28 | 0.28% | 70,326 |
| Jun 20, 2025 | 21.10 | 21.57 | 21.08 | 21.22 | 21.22 | 0.24% | 150,240 |
| Jun 19, 2025 | 21.40 | 21.48 | 21.13 | 21.17 | 21.17 | -2.53% | 43,350 |
| Jun 18, 2025 | 21.80 | 21.80 | 21.38 | 21.72 | 21.55 | 0.56% | 60,045 |
| Jun 17, 2025 | 21.77 | 22.03 | 21.58 | 21.60 | 21.43 | -1.59% | 29,352 |