Skip to main content
logo
Eckert & Ziegler SE (ETR:EUZ)
Germany flag Germany · Delayed Price · Currency is EUR
15.59
+0.14 (0.91%)
Apr 17, 2026, 5:35 PM CET

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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