Expeditors International of Washington, Inc. (FRA:EW1)
Germany · Delayed Price · Currency is EUR 159.35
+2.45 (1.56%)
At close: Jul 20, 2026
FRA:EW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 138.60 | 138.60 | 138.50 | 138.50 | 138.50 | -2.67% | - |
| Jun 15, 2026 | 143.05 | 143.05 | 142.30 | 142.30 | 142.30 | -0.32% | - |
| Jun 12, 2026 | 141.40 | 142.75 | 141.40 | 142.75 | 142.75 | 1.06% | - |
| Jun 11, 2026 | 141.10 | 141.35 | 141.10 | 141.25 | 141.25 | 0.82% | - |
| Jun 10, 2026 | 141.20 | 141.20 | 140.10 | 140.10 | 140.10 | 0.32% | - |
| Jun 9, 2026 | 139.55 | 139.70 | 139.55 | 139.65 | 139.65 | 1.97% | - |
| Jun 8, 2026 | 137.05 | 137.45 | 136.95 | 136.95 | 136.95 | 1.52% | - |
| Jun 5, 2026 | 134.85 | 134.90 | 134.70 | 134.90 | 134.90 | 0.71% | - |
| Jun 4, 2026 | 134.10 | 134.25 | 133.95 | 133.95 | 133.95 | 0.22% | - |
| Jun 3, 2026 | 133.65 | 133.65 | 133.60 | 133.65 | 133.65 | -0.93% | - |
| 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% | - |