Expeditors International of Washington, Inc. (FRA:EW1)
Germany · Delayed Price · Currency is EUR 158.95
+0.85 (0.54%)
At close: Aug 25, 2026
FRA:EW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 146.35 | 147.35 | 146.35 | 147.35 | 147.35 | 3.88% | - |
| Jul 9, 2026 | 141.75 | 141.95 | 141.75 | 141.85 | 141.85 | -0.25% | - |
| Jul 8, 2026 | 142.55 | 142.55 | 142.20 | 142.20 | 142.20 | -0.11% | - |
| Jul 7, 2026 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | -1.79% | - |
| Jul 6, 2026 | 144.90 | 145.05 | 144.90 | 144.95 | 144.95 | -0.75% | - |
| Jul 3, 2026 | 144.55 | 146.05 | 144.55 | 146.05 | 146.05 | 1.60% | - |
| Jul 2, 2026 | 143.70 | 143.75 | 143.70 | 143.75 | 143.75 | 2.17% | - |
| Jul 1, 2026 | 140.20 | 140.70 | 140.20 | 140.70 | 140.70 | 0.07% | - |
| Jun 30, 2026 | 140.05 | 140.60 | 139.90 | 140.60 | 140.60 | 1.11% | - |
| Jun 29, 2026 | 140.05 | 140.10 | 139.05 | 139.05 | 139.05 | 0.22% | - |
| Jun 26, 2026 | 139.45 | 139.45 | 138.75 | 138.75 | 138.75 | -0.68% | - |
| Jun 25, 2026 | 139.60 | 139.85 | 139.60 | 139.70 | 139.70 | -0.50% | - |
| Jun 24, 2026 | 139.95 | 140.40 | 139.95 | 140.40 | 140.40 | 0.36% | - |
| Jun 23, 2026 | 138.90 | 139.90 | 138.70 | 139.90 | 139.90 | 0.72% | - |
| Jun 22, 2026 | 138.55 | 138.90 | 138.55 | 138.90 | 138.90 | -0.61% | - |
| Jun 19, 2026 | 138.20 | 139.75 | 138.20 | 139.75 | 139.75 | 0.36% | - |
| Jun 18, 2026 | 138.25 | 139.25 | 138.25 | 139.25 | 139.25 | -0.07% | - |
| Jun 17, 2026 | 139.40 | 139.40 | 139.35 | 139.35 | 139.35 | 0.61% | - |