Expeditors International of Washington, Inc. (FRA:EW1)
Germany · Delayed Price · Currency is EUR 172.55
-1.50 (-0.86%)
At close: Oct 23, 2026
FRA:EW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 172.20 | 173.35 | 172.20 | 172.55 | 172.55 | -0.86% | - |
| Oct 22, 2026 | 171.05 | 174.05 | 170.80 | 174.05 | 174.05 | -0.20% | - |
| Oct 21, 2026 | 174.30 | 174.40 | 174.30 | 174.40 | 174.40 | 1.16% | - |
| Oct 20, 2026 | 172.80 | 172.80 | 172.40 | 172.40 | 172.40 | -0.17% | - |
| Oct 19, 2026 | 173.05 | 173.25 | 172.70 | 172.70 | 172.70 | -1.37% | - |
| Oct 16, 2026 | 174.25 | 175.10 | 174.10 | 175.10 | 175.10 | 1.21% | - |
| Oct 15, 2026 | 171.65 | 173.00 | 171.65 | 173.00 | 173.00 | 0.52% | - |
| Oct 14, 2026 | 171.60 | 172.10 | 171.55 | 172.10 | 172.10 | 1.41% | - |
| Oct 13, 2026 | 170.20 | 170.20 | 169.70 | 169.70 | 169.70 | -0.26% | - |
| Oct 12, 2026 | 170.05 | 170.15 | 170.05 | 170.15 | 170.15 | -0.35% | - |
| Oct 9, 2026 | 170.20 | 170.75 | 170.20 | 170.75 | 170.75 | 2.00% | - |
| Oct 8, 2026 | 167.30 | 167.40 | 167.25 | 167.40 | 167.40 | -0.39% | - |
| Oct 7, 2026 | 168.10 | 168.45 | 168.05 | 168.05 | 168.05 | -1.35% | - |
| Oct 6, 2026 | 170.70 | 170.70 | 170.30 | 170.35 | 170.35 | 0.86% | - |
| Oct 5, 2026 | 169.10 | 169.10 | 168.75 | 168.90 | 168.90 | 2.58% | - |
| Oct 2, 2026 | 164.45 | 164.70 | 164.45 | 164.65 | 164.65 | 2.05% | - |
| Oct 1, 2026 | 161.40 | 161.40 | 160.90 | 161.35 | 161.35 | -1.22% | - |
| Sep 30, 2026 | 163.25 | 163.65 | 163.25 | 163.35 | 163.35 | 0.34% | - |
| Sep 29, 2026 | 162.35 | 167.85 | 162.35 | 162.80 | 162.80 | 0.68% | 50 |
| Sep 28, 2026 | 161.45 | 161.70 | 161.45 | 161.70 | 161.70 | 1.32% | - |
| Sep 25, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -1.45% | - |
| Sep 24, 2026 | 161.70 | 161.95 | 161.70 | 161.95 | 161.95 | 0.22% | - |
| Sep 23, 2026 | 161.65 | 161.65 | 161.60 | 161.60 | 161.60 | -2.71% | - |
| Sep 22, 2026 | 164.95 | 166.10 | 164.90 | 166.10 | 166.10 | 1.19% | - |
| Sep 21, 2026 | 164.55 | 164.70 | 164.15 | 164.15 | 164.15 | 1.26% | - |
| 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% | - |