Skip to main content
logo
Eckert & Ziegler SE (ETR:EUZ)
Germany flag Germany · Delayed Price · Currency is EUR
15.28
-0.45 (-2.86%)
May 8, 2026, 5:35 PM CET

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202615.6115.6215.2115.2815.28-2.86%57,580
May 7, 202615.4915.8415.4915.7315.731.68%97,072
May 6, 202615.4115.8315.3215.4715.471.51%116,957
May 5, 202615.0215.3014.9715.2415.241.46%79,414
May 4, 202615.2415.4214.9915.0215.02-1.57%79,059
Apr 30, 202614.8115.2614.8115.2615.262.07%65,876
Apr 29, 202615.1715.1714.8214.9514.95-0.99%125,711
Apr 28, 202615.1715.2714.8015.1015.100.27%153,188
Apr 27, 202614.6015.0614.5415.0615.063.65%182,927
Apr 24, 202614.8514.8514.3514.5314.53-2.29%78,855
Apr 23, 202615.0215.0514.7214.8714.87-0.87%104,756
Apr 22, 202615.1315.1914.8515.0015.00-1.12%74,974
Apr 21, 202615.4315.4315.1015.1715.17-1.81%45,382
Apr 20, 202615.3515.6015.0715.4515.45-0.90%88,397
Apr 17, 202615.4515.8515.3415.5915.590.91%358,042
Apr 16, 202615.6015.7015.3315.4515.45-1.15%150,744
Apr 15, 202615.7715.9315.5915.6315.63-0.45%183,429
Apr 14, 202615.3916.0715.1815.7015.705.23%319,783
Apr 13, 202614.4314.9214.3314.9214.922.05%73,539
Apr 10, 202614.4014.9014.3714.6214.621.74%117,108
Apr 9, 202614.5614.5614.2514.3714.37-2.38%67,091
Apr 8, 202614.9715.0514.5614.7214.723.23%81,557
Apr 7, 202614.5614.8114.2014.2614.26-2.13%101,833
Apr 2, 202614.9114.9114.3614.5714.57-3.83%61,295
Apr 1, 202615.1315.1814.8315.1515.153.63%67,948
Mar 31, 202614.7314.7614.4514.6214.620.21%89,265
Mar 30, 202614.5514.6214.0014.5914.59-0.14%139,900
Mar 27, 202615.0715.0714.2414.6114.61-3.05%210,706
Mar 26, 202614.3015.1614.0115.0715.076.35%197,697
Mar 25, 202614.3014.5014.0914.1714.170.28%97,677
Mar 24, 202614.6114.6113.7314.1314.13-2.89%193,926
Mar 23, 202613.5714.7013.3014.5514.555.82%289,821
Mar 20, 202614.1914.3713.7513.7513.75-2.62%176,077
Mar 19, 202614.4014.4413.7614.1214.12-3.95%210,909
Mar 18, 202614.6714.9814.5914.7014.700.96%59,427
Mar 17, 202614.5914.7414.1214.5614.56-0.21%134,676
Mar 16, 202614.8014.8014.5114.5914.59-1.08%82,129
Mar 13, 202614.8014.9714.6114.7514.75-0.67%60,361
Mar 12, 202615.0015.0114.6514.8514.85-0.40%77,758
Mar 11, 202615.2015.2614.8314.9114.91-2.68%95,044
Mar 10, 202615.1615.4715.1615.3215.322.07%73,450
Mar 9, 202614.7515.1414.7215.0115.01-0.86%74,353
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