Expeditors International of Washington, Inc. (FRA:EW1)
Germany · Delayed Price · Currency is EUR 162.10
-1.80 (-1.10%)
At close: Sep 18, 2026
FRA:EW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 162.65 | 162.70 | 162.10 | 162.10 | 162.10 | -1.10% | - |
| Sep 17, 2026 | 163.25 | 163.90 | 163.25 | 163.90 | 163.90 | -1.21% | - |
| Sep 16, 2026 | 165.65 | 165.90 | 165.45 | 165.90 | 165.90 | 0.58% | - |
| Sep 15, 2026 | 164.65 | 164.95 | 164.35 | 164.95 | 164.95 | -0.12% | - |
| Sep 14, 2026 | 164.80 | 165.15 | 164.80 | 165.15 | 165.15 | 1.94% | - |
| Sep 11, 2026 | 161.15 | 162.00 | 161.15 | 162.00 | 162.00 | 2.08% | - |
| Sep 10, 2026 | 159.65 | 159.65 | 158.70 | 158.70 | 158.70 | 1.60% | - |
| Sep 9, 2026 | 157.35 | 157.35 | 156.20 | 156.20 | 156.20 | -2.47% | - |
| Sep 8, 2026 | 159.35 | 160.15 | 159.25 | 160.15 | 160.15 | 0.34% | - |
| Sep 7, 2026 | 165.10 | 165.10 | 159.60 | 159.60 | 159.60 | 0.76% | 2 |
| Sep 4, 2026 | 158.35 | 158.40 | 158.35 | 158.40 | 158.40 | - | - |
| Sep 3, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -0.66% | - |
| Sep 2, 2026 | 159.45 | 159.50 | 159.45 | 159.45 | 159.45 | -0.34% | - |
| Sep 1, 2026 | 160.85 | 160.85 | 160.00 | 160.00 | 160.00 | -0.93% | - |
| Aug 31, 2026 | 161.90 | 161.90 | 161.50 | 161.50 | 161.50 | 0.19% | - |
| Aug 28, 2026 | 161.10 | 161.20 | 161.10 | 161.20 | 161.20 | 0.72% | - |
| Aug 27, 2026 | 161.05 | 161.15 | 160.05 | 160.05 | 160.05 | 0.41% | - |
| Aug 26, 2026 | 159.35 | 159.40 | 159.25 | 159.40 | 159.40 | 0.28% | - |
| Aug 25, 2026 | 158.95 | 158.95 | 158.70 | 158.95 | 158.95 | 0.54% | - |
| Aug 24, 2026 | 157.95 | 158.10 | 157.95 | 158.10 | 158.10 | 1.05% | - |
| Aug 21, 2026 | 156.05 | 156.45 | 156.05 | 156.45 | 156.45 | 0.10% | - |
| Aug 20, 2026 | 157.30 | 157.30 | 156.30 | 156.30 | 156.30 | -0.95% | - |
| Aug 19, 2026 | 157.65 | 157.85 | 157.65 | 157.80 | 157.80 | -0.85% | - |
| Aug 18, 2026 | 159.50 | 159.50 | 159.15 | 159.15 | 159.15 | 1.40% | - |
| Aug 17, 2026 | 157.35 | 157.35 | 156.95 | 156.95 | 156.95 | -1.41% | - |
| Aug 14, 2026 | 159.40 | 159.45 | 159.20 | 159.20 | 159.20 | 0.92% | - |
| Aug 13, 2026 | 157.75 | 157.75 | 157.70 | 157.75 | 157.75 | 3.99% | - |
| Aug 12, 2026 | 151.30 | 151.70 | 151.30 | 151.70 | 151.70 | -0.78% | - |
| Aug 11, 2026 | 152.65 | 152.90 | 152.65 | 152.90 | 152.90 | 0.49% | - |
| Aug 10, 2026 | 152.40 | 152.40 | 152.15 | 152.15 | 152.15 | -0.16% | - |
| Aug 7, 2026 | 152.50 | 152.65 | 152.40 | 152.40 | 152.40 | -1.49% | - |
| Aug 6, 2026 | 154.75 | 154.75 | 154.70 | 154.70 | 154.70 | -0.48% | - |
| Aug 5, 2026 | 155.25 | 155.45 | 155.25 | 155.45 | 155.45 | 4.36% | - |
| Aug 4, 2026 | 146.20 | 148.95 | 146.05 | 148.95 | 148.95 | 3.01% | - |
| Aug 3, 2026 | 144.00 | 144.60 | 144.00 | 144.60 | 144.60 | 0.84% | - |
| Jul 31, 2026 | 143.25 | 143.40 | 143.25 | 143.40 | 143.40 | -2.32% | - |
| Jul 30, 2026 | 146.60 | 146.80 | 146.60 | 146.80 | 146.80 | -0.94% | - |
| Jul 29, 2026 | 148.35 | 148.35 | 148.20 | 148.20 | 148.20 | -0.27% | - |
| Jul 28, 2026 | 147.95 | 148.60 | 147.95 | 148.60 | 148.60 | -2.43% | - |
| Jul 27, 2026 | 152.45 | 152.55 | 152.30 | 152.30 | 152.30 | -0.29% | - |
| Jul 24, 2026 | 152.20 | 152.75 | 152.20 | 152.75 | 152.75 | 0.23% | - |
| Jul 23, 2026 | 152.55 | 152.55 | 152.10 | 152.40 | 152.40 | -0.78% | - |
| Jul 22, 2026 | 153.55 | 153.60 | 153.45 | 153.60 | 153.60 | - | - |
| Jul 21, 2026 | 153.60 | 153.60 | 153.45 | 153.60 | 153.60 | -3.61% | - |
| Jul 20, 2026 | 157.30 | 159.35 | 157.30 | 159.35 | 159.35 | 1.56% | - |
| Jul 17, 2026 | 155.00 | 156.90 | 155.00 | 156.90 | 156.90 | 2.65% | - |
| Jul 16, 2026 | 152.45 | 152.85 | 152.20 | 152.85 | 152.85 | -0.62% | - |
| Jul 15, 2026 | 153.70 | 153.85 | 153.70 | 153.80 | 153.80 | 1.72% | - |
| Jul 14, 2026 | 151.55 | 151.55 | 151.20 | 151.20 | 151.20 | 2.40% | - |
| Jul 13, 2026 | 147.70 | 147.70 | 147.60 | 147.65 | 147.65 | 0.20% | - |