Expeditors International of Washington, Inc. (FRA:EW1)
Germany · Delayed Price · Currency is EUR 134.90
+2.15 (1.62%)
At close: Jun 2, 2026
FRA:EW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 134.95 | 135.05 | 134.90 | 134.90 | 134.90 | 1.62% | - |
| Jun 1, 2026 | 133.15 | 133.15 | 132.75 | 132.75 | 132.75 | -0.72% | - |
| May 29, 2026 | 134.45 | 134.45 | 134.40 | 134.40 | 133.71 | -1.54% | - |
| May 28, 2026 | 136.70 | 136.75 | 136.50 | 136.50 | 135.80 | 0.40% | - |
| May 27, 2026 | 135.85 | 135.95 | 135.85 | 135.95 | 135.25 | 0.70% | - |
| May 26, 2026 | 134.95 | 135.00 | 134.75 | 135.00 | 134.30 | -1.10% | - |
| May 25, 2026 | 135.25 | 136.50 | 135.25 | 136.50 | 135.80 | 2.06% | - |
| May 22, 2026 | 133.60 | 133.75 | 133.60 | 133.75 | 133.06 | -0.11% | - |
| May 21, 2026 | 133.90 | 134.15 | 133.90 | 133.90 | 133.21 | 0.11% | - |
| May 20, 2026 | 133.90 | 133.90 | 133.75 | 133.75 | 133.06 | 1.25% | - |
| May 19, 2026 | 132.25 | 132.65 | 132.10 | 132.10 | 131.42 | 0.46% | - |
| May 18, 2026 | 130.75 | 131.50 | 130.75 | 131.50 | 130.82 | 2.14% | - |
| May 15, 2026 | 129.10 | 129.10 | 128.75 | 128.75 | 128.09 | -1.98% | - |
| May 14, 2026 | 131.15 | 131.35 | 131.15 | 131.35 | 130.67 | 0.65% | - |
| May 13, 2026 | 129.80 | 130.50 | 129.80 | 130.50 | 129.83 | 0.42% | - |
| May 12, 2026 | 129.70 | 129.95 | 129.70 | 129.95 | 129.28 | -0.61% | - |
| May 11, 2026 | 130.95 | 131.00 | 130.75 | 130.75 | 130.08 | 2.63% | - |
| May 8, 2026 | 127.55 | 127.55 | 127.40 | 127.40 | 126.74 | 0.63% | - |
| May 7, 2026 | 126.90 | 126.90 | 126.60 | 126.60 | 125.95 | -1.82% | - |
| May 6, 2026 | 128.75 | 128.95 | 128.75 | 128.95 | 128.28 | 4.79% | - |
| May 5, 2026 | 117.90 | 123.05 | 117.85 | 123.05 | 122.42 | 0.70% | - |
| May 4, 2026 | 123.50 | 123.70 | 122.20 | 122.20 | 121.57 | -2.94% | - |
| Apr 30, 2026 | 125.20 | 125.90 | 125.20 | 125.90 | 125.25 | 1.57% | - |
| Apr 29, 2026 | 124.10 | 124.10 | 123.90 | 123.95 | 123.31 | 0.04% | - |
| Apr 28, 2026 | 124.35 | 124.40 | 123.90 | 123.90 | 123.26 | 0.32% | - |
| Apr 27, 2026 | 123.75 | 123.75 | 123.50 | 123.50 | 122.86 | -2.18% | - |
| Apr 24, 2026 | 126.30 | 126.30 | 126.25 | 126.25 | 125.60 | 1.28% | - |
| Apr 23, 2026 | 124.35 | 124.65 | 124.35 | 124.65 | 124.01 | -2.00% | - |
| Apr 22, 2026 | 127.20 | 127.55 | 127.20 | 127.20 | 126.54 | 1.68% | 250 |
| Apr 21, 2026 | 125.05 | 125.10 | 124.95 | 125.10 | 124.45 | 1.58% | - |
| Apr 20, 2026 | 122.50 | 123.15 | 122.50 | 123.15 | 122.51 | -0.04% | - |
| Apr 17, 2026 | 123.00 | 123.20 | 123.00 | 123.20 | 122.56 | 2.24% | - |
| Apr 16, 2026 | 120.35 | 120.50 | 120.35 | 120.50 | 119.88 | -0.45% | - |
| Apr 15, 2026 | 121.00 | 121.05 | 120.95 | 121.05 | 120.43 | 0.62% | - |
| Apr 14, 2026 | 120.35 | 120.35 | 120.30 | 120.30 | 119.68 | 0.33% | - |
| Apr 13, 2026 | 119.75 | 119.90 | 119.55 | 119.90 | 119.28 | -1.52% | - |
| Apr 10, 2026 | 121.80 | 122.05 | 121.75 | 121.75 | 121.12 | -1.10% | - |
| Apr 9, 2026 | 123.45 | 123.45 | 123.10 | 123.10 | 122.46 | -1.24% | - |
| Apr 8, 2026 | 124.80 | 124.80 | 124.60 | 124.65 | 124.01 | 0.93% | - |
| Apr 7, 2026 | 124.05 | 124.05 | 123.50 | 123.50 | 122.86 | 1.73% | - |
| Apr 2, 2026 | 121.45 | 121.75 | 121.40 | 121.40 | 120.77 | -2.88% | - |
| Apr 1, 2026 | 122.60 | 125.00 | 122.00 | 125.00 | 124.35 | 2.21% | 15 |
| Mar 31, 2026 | 122.25 | 122.65 | 122.25 | 122.30 | 121.67 | -0.41% | - |
| Mar 30, 2026 | 121.30 | 122.80 | 121.30 | 122.80 | 122.17 | 0.90% | 16 |
| Mar 27, 2026 | 122.30 | 122.30 | 121.70 | 121.70 | 121.07 | -1.30% | - |
| Mar 26, 2026 | 121.70 | 123.30 | 121.35 | 123.30 | 122.66 | 1.69% | - |
| Mar 25, 2026 | 121.05 | 121.25 | 121.00 | 121.25 | 120.62 | -0.61% | - |
| Mar 24, 2026 | 119.65 | 122.00 | 119.50 | 122.00 | 121.37 | 0.37% | - |
| Mar 23, 2026 | 123.55 | 123.85 | 121.55 | 121.55 | 120.92 | -2.72% | - |
| Mar 20, 2026 | 125.50 | 125.50 | 124.95 | 124.95 | 124.31 | -0.40% | - |