Skip to main content
logo
Eckert & Ziegler SE (ETR:EUZ)
Germany flag Germany · Delayed Price · Currency is EUR
18.00
+0.36 (2.04%)
Sep 18, 2025, 5:35 PM CET

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202517.5018.0417.5017.6417.641.26%115,447
Sep 16, 202517.2017.4717.0317.4217.420.87%79,955
Sep 15, 202517.2417.4717.0017.2717.270.58%184,483
Sep 12, 202517.6517.8817.1717.1717.170.35%225,798
Sep 11, 202517.1517.2616.9117.1117.11-0.35%77,674
Sep 10, 202517.5017.7617.0717.1717.17-0.81%142,724
Sep 9, 202517.3317.4016.6317.3117.315.87%301,999
Sep 8, 202516.4116.6116.2716.3516.350.31%81,575
Sep 5, 202516.5616.8216.2916.3016.30-1.75%82,994
Sep 4, 202516.6416.8216.5816.5916.59-0.96%82,462
Sep 3, 202517.0217.0716.7316.7516.75-0.42%86,530
Sep 2, 202517.2817.2816.7216.8216.82-2.66%128,997
Sep 1, 202517.3317.5017.2517.2817.280.06%84,406
Aug 29, 202517.4917.5917.1317.2717.27-1.20%109,060
Aug 28, 202517.7217.8017.4717.4817.48-1.47%78,142
Aug 27, 202517.3617.7717.2017.7417.741.90%102,604
Aug 26, 202517.4017.4817.3117.4117.41-0.34%58,491
Aug 25, 202517.4017.5817.3817.4717.47-0.06%45,503
Aug 22, 202517.3617.5817.3617.4817.480.46%77,918
Aug 21, 202517.5017.5017.2417.4017.40-0.51%99,783
Aug 20, 202517.6517.8817.4117.4917.49-2.29%108,815
Aug 19, 202518.1018.3217.7517.9017.90-1.27%133,362
Aug 18, 202518.4118.7218.0118.1318.13-1.57%102,555
Aug 15, 202518.9018.9518.3618.4218.42-1.76%73,224
Aug 14, 202519.8019.9818.7218.7518.75-3.99%267,480
Aug 13, 202518.9321.3018.4619.5319.535.85%623,970
Aug 12, 202519.2619.2618.3318.4518.45-3.30%132,420
Aug 11, 202519.8319.8918.8419.0819.08-2.60%183,678
Aug 8, 202521.0021.2719.4419.5919.59-9.56%429,591
Aug 7, 202521.0021.6920.8821.6621.663.79%182,166
Aug 6, 202521.0021.5820.8720.8720.87-0.71%114,090
Aug 5, 202520.8321.3320.8321.0221.021.20%100,086
Aug 4, 202520.7720.8520.4520.7720.770.83%99,453
Aug 1, 202521.8821.8820.5320.6020.60-7.33%175,986
Jul 31, 202522.4722.8722.1522.2322.23-0.45%95,136
Jul 30, 202522.4222.6322.2822.3322.33-1.28%46,275
Jul 29, 202522.1822.9322.0722.6222.621.89%72,804
Jul 28, 202521.8222.4221.7822.2022.202.54%97,245
Jul 25, 202521.5721.7721.5221.6521.650.70%47,481
Jul 24, 202521.9522.0521.5021.5021.50-1.06%85,452
Jul 23, 202521.7022.0321.5521.7321.730.74%48,678
Jul 22, 202521.8221.8721.4521.5721.57-2.31%34,362
Jul 21, 202522.4022.6822.0322.0822.08-1.56%26,022
Jul 18, 202522.7722.7722.2522.4322.430.04%31,683
Jul 17, 202523.0323.0822.4022.4222.42-1.75%51,426
Jul 16, 202522.4222.8722.4222.8222.821.74%58,074
Jul 15, 202522.1722.6522.1722.4322.431.17%67,851
Jul 14, 202521.6722.2721.6322.1722.171.23%46,602
Jul 11, 202522.0322.1521.7321.9021.90-0.90%44,265
Jul 10, 202521.9822.2021.6722.1022.101.38%44,745