Eckert & Ziegler SE (FRA:EUZ)
Germany flag Germany · Delayed Price · Currency is EUR
17.60
+0.10 (0.57%)
Last updated: Sep 29, 2025, 11:06 AM CET

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202517.6417.6417.6017.6017.600.57%120
Sep 26, 202517.5017.5017.5017.5017.50-3.05%1,000
Sep 25, 202518.0518.0518.0518.0518.050.28%-
Sep 24, 202518.0218.0217.8718.0018.00-1.37%181
Sep 23, 202518.0918.2518.0918.2518.25-0.65%350
Sep 22, 202518.4018.4018.1018.3718.370.44%1,326
Sep 19, 202517.9118.2917.9118.2918.290.99%480
Sep 18, 202517.8018.1117.8018.1118.112.43%15
Sep 17, 202517.6617.6817.6517.6817.683.15%70
Sep 16, 202517.1417.1417.1417.1417.140.23%-
Sep 15, 202517.1717.3517.0417.1017.10-1.95%270
Sep 12, 202517.0017.5317.0017.4417.441.81%340
Sep 11, 202517.0117.1317.0117.1317.130.06%120
Sep 10, 202517.5617.5817.1217.1217.12-1.15%393
Sep 9, 202516.8817.3216.7817.3217.325.35%1,105
Sep 8, 202516.4416.4416.4416.4416.44-0.72%120
Sep 5, 202516.5816.5816.5616.5616.56-1.02%100
Sep 4, 202516.7216.7316.7216.7316.73-0.77%300
Sep 3, 202516.7216.8616.7216.8616.860.12%200
Sep 2, 202517.2917.2916.8416.8416.84-3.22%90
Sep 1, 202517.1517.4017.1517.4017.40-0.06%240
Aug 29, 202517.4917.4917.2317.4117.41-1.30%149
Aug 28, 202517.6417.6417.6417.6417.64-1.73%-
Aug 27, 202517.3517.9517.3517.9517.953.40%634
Aug 26, 202517.5017.5017.3617.3617.36-580
Aug 25, 202517.3517.5417.3517.3617.36-0.86%410
Aug 22, 202517.2217.5217.2217.5117.512.28%745
Aug 21, 202517.4117.4117.1217.1217.12-2.95%810
Aug 20, 202517.8317.8517.5217.6417.64-0.62%1,161
Aug 19, 202518.0718.0717.7517.7517.75-3.11%1,593
Aug 18, 202518.5018.5418.0518.3218.32-1.66%1,480
Aug 15, 202518.9318.9318.6018.6318.63-1.32%250
Aug 14, 202519.9319.9418.7918.8818.88-4.69%4,754
Aug 13, 202518.4821.2818.4819.8119.817.18%6,546
Aug 12, 202519.0019.1018.3318.4818.48-3.14%914
Aug 11, 202519.7719.7719.0819.0819.08-2.80%683
Aug 8, 202521.4221.4219.6319.6319.63-9.32%1,244
Aug 7, 202520.7721.6520.7721.6521.652.85%8
Aug 6, 202521.0521.0521.0521.0521.050.48%-
Aug 5, 202520.7521.2220.7520.9520.951.29%1,139
Aug 4, 202520.6820.6820.6820.6820.68--
Aug 1, 202521.7721.7720.6820.6820.68-7.04%299
Jul 31, 202522.3022.6322.2522.2522.25-0.67%689
Jul 30, 202522.6822.6822.3822.4022.40-1.10%110
Jul 29, 202522.0722.8722.0722.6522.653.98%830
Jul 28, 202521.7821.7821.7821.7821.781.95%-
Jul 25, 202521.3721.3721.3721.3721.37-1.99%-
Jul 24, 202521.8021.8021.8021.8021.80--
Jul 23, 202521.5021.8021.5021.8021.80-0.08%149
Jul 22, 202521.8221.8221.8221.8221.82-2.09%-