Skip to main content
logo
Eckert & Ziegler SE (LON:0NZY)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.97
-0.19 (-1.11%)
At close: Oct 14, 2025

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202516.9317.1016.7617.0217.02-0.39%16,873
Oct 16, 202517.0417.1616.9417.0917.090.57%19,788
Oct 15, 202517.1217.2616.9216.9916.990.12%3,510
Oct 14, 202517.1417.2116.8316.9716.97-1.11%2,813
Oct 13, 202517.0917.3017.0117.1617.161.06%635
Oct 10, 202517.3917.5216.9816.9816.98-1.91%1,178
Oct 9, 202517.5917.6617.3117.3117.31-1.37%305
Oct 8, 202517.5217.6417.4517.5517.55-0.45%5,071
Oct 7, 202517.8917.9017.6317.6317.63-0.96%290
Oct 6, 202518.1418.2117.5417.8017.80-0.45%7,892
Oct 3, 202517.7917.9017.7117.8817.881.48%236
Oct 2, 202517.7417.8717.3317.6217.62-0.34%223
Oct 1, 202517.6617.8617.5217.6817.680.63%216
Sep 30, 202517.7917.8317.2917.5717.57-0.57%3,866
Sep 29, 202517.5217.7417.5017.6717.671.84%141
Sep 26, 202517.4217.5317.2017.3517.35-0.97%5,258
Sep 25, 202518.0418.0417.4117.5217.52-2.77%743
Sep 24, 202517.9718.1517.7518.0218.020.06%309
Sep 23, 202518.1818.2418.0018.0118.010.28%1,015
Sep 22, 202518.5418.7517.9317.9617.96-2.02%126,582
Sep 19, 202518.1318.5217.9018.3318.332.12%3,885
Sep 18, 202517.7518.0417.7317.9517.951.41%5,056
Sep 17, 202517.4918.0017.6117.7017.701.55%1,396
Sep 16, 202517.2417.4317.0717.4317.431.04%4,856
Sep 15, 202517.2817.3817.0217.2517.250.23%21,752
Sep 12, 202517.7117.7417.2117.2117.210.29%1,014
Sep 11, 202517.1117.2416.9617.1617.160.59%17,060
Sep 10, 202517.4717.7417.0517.0617.06-0.89%1,388
Sep 9, 202517.2617.3716.7917.2117.215.16%36,653
Sep 8, 202516.4416.5816.3016.3716.370.12%7,624
Sep 5, 202516.6016.7816.3416.3516.35-2.17%1,287
Sep 4, 202516.7116.8016.6016.7116.71-0.52%161,756
Sep 3, 202516.9917.0216.7716.8016.800.23%1,838
Sep 2, 202517.3517.2816.7516.7616.76-3.90%1,447
Sep 1, 202517.3417.4717.2617.4417.440.79%34,028
Aug 29, 202517.4817.5617.1417.3117.31-1.68%55,554
Aug 28, 202517.6617.7217.4817.6017.60-88,452
Aug 27, 202517.4017.7217.2417.6017.600.99%44,338
Aug 26, 202517.4417.5217.3717.4317.430.17%84
Aug 25, 202517.4717.5717.3617.4017.40-0.51%232
Aug 22, 202517.4017.5717.2517.4917.490.87%649
Aug 21, 202517.5117.5017.2717.3417.34-0.95%3,572
Aug 20, 202517.7118.0117.4117.5117.51-2.58%92,119
Aug 19, 202518.1818.2017.7717.9717.97-1.69%29,838
Aug 18, 202518.4318.6418.0318.2818.28-0.35%100,525
Aug 15, 202518.9118.9818.3018.3418.34-2.69%1,811
Aug 14, 202519.8219.9818.7818.8518.85-3.43%3,520
Aug 13, 202519.1121.2418.5419.5219.525.00%6,196
Aug 12, 202519.1919.3018.3318.5918.59-3.26%251
Aug 11, 202519.8619.8818.8819.2219.22-1.54%38