Eckert & Ziegler SE (LON:0NZY)
London · Delayed Price · Currency is GBP · Price in EUR 17.21
+0.05 (0.29%)
At close: Sep 12, 2025
Eckert & Ziegler SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.71 | 17.74 | 17.21 | 17.21 | 17.21 | 0.29% | 1,014 |
| Sep 11, 2025 | 17.11 | 17.24 | 16.96 | 17.16 | 17.16 | 0.59% | 17,060 |
| Sep 10, 2025 | 17.47 | 17.74 | 17.05 | 17.06 | 17.06 | -0.89% | 1,388 |
| Sep 9, 2025 | 17.26 | 17.37 | 16.79 | 17.21 | 17.21 | 5.16% | 36,653 |
| Sep 8, 2025 | 16.44 | 16.58 | 16.30 | 16.37 | 16.37 | 0.12% | 7,624 |
| Sep 5, 2025 | 16.60 | 16.78 | 16.34 | 16.35 | 16.35 | -2.17% | 1,287 |
| Sep 4, 2025 | 16.71 | 16.80 | 16.60 | 16.71 | 16.71 | -0.52% | 161,756 |
| Sep 3, 2025 | 16.99 | 17.02 | 16.77 | 16.80 | 16.80 | 0.23% | 1,838 |
| Sep 2, 2025 | 17.35 | 17.28 | 16.75 | 16.76 | 16.76 | -3.90% | 1,447 |
| Sep 1, 2025 | 17.34 | 17.47 | 17.26 | 17.44 | 17.44 | 0.79% | 34,028 |
| Aug 29, 2025 | 17.48 | 17.56 | 17.14 | 17.31 | 17.31 | -1.68% | 55,554 |
| Aug 28, 2025 | 17.66 | 17.72 | 17.48 | 17.60 | 17.60 | - | 88,452 |
| Aug 27, 2025 | 17.40 | 17.72 | 17.24 | 17.60 | 17.60 | 0.99% | 44,338 |
| Aug 26, 2025 | 17.44 | 17.52 | 17.37 | 17.43 | 17.43 | 0.17% | 84 |
| Aug 25, 2025 | 17.47 | 17.57 | 17.36 | 17.40 | 17.40 | -0.51% | 232 |
| Aug 22, 2025 | 17.40 | 17.57 | 17.25 | 17.49 | 17.49 | 0.87% | 649 |
| Aug 21, 2025 | 17.51 | 17.50 | 17.27 | 17.34 | 17.34 | -0.95% | 3,572 |
| Aug 20, 2025 | 17.71 | 18.01 | 17.41 | 17.51 | 17.51 | -2.58% | 92,119 |
| Aug 19, 2025 | 18.18 | 18.20 | 17.77 | 17.97 | 17.97 | -1.69% | 29,838 |
| Aug 18, 2025 | 18.43 | 18.64 | 18.03 | 18.28 | 18.28 | -0.35% | 100,525 |
| Aug 15, 2025 | 18.91 | 18.98 | 18.30 | 18.34 | 18.34 | -2.69% | 1,811 |
| Aug 14, 2025 | 19.82 | 19.98 | 18.78 | 18.85 | 18.85 | -3.43% | 3,520 |
| Aug 13, 2025 | 19.11 | 21.24 | 18.54 | 19.52 | 19.52 | 5.00% | 6,196 |
| Aug 12, 2025 | 19.19 | 19.30 | 18.33 | 18.59 | 18.59 | -3.26% | 251 |
| Aug 11, 2025 | 19.86 | 19.88 | 18.88 | 19.22 | 19.22 | -1.54% | 38 |
| Aug 8, 2025 | 20.98 | 20.97 | 19.52 | 19.52 | 19.52 | -8.94% | 5,495 |
| Aug 7, 2025 | 20.98 | 21.43 | 20.72 | 21.43 | 21.43 | 2.22% | 11,675 |
| Aug 6, 2025 | 21.05 | 21.45 | 20.97 | 20.97 | 20.97 | 0.24% | 8,468 |
| Aug 5, 2025 | 20.88 | 21.25 | 20.85 | 20.92 | 20.92 | 0.56% | 866 |
| Aug 4, 2025 | 20.77 | 20.93 | 20.68 | 20.80 | 20.80 | -0.56% | 1,679 |
| Aug 1, 2025 | 21.88 | 21.83 | 20.92 | 20.92 | 20.92 | -6.83% | 1,625 |
| Jul 31, 2025 | 22.51 | 22.77 | 22.25 | 22.45 | 22.45 | 0.08% | 1,970 |
| Jul 30, 2025 | 22.47 | 22.52 | 22.38 | 22.43 | 22.43 | -1.97% | 1,100 |
| Jul 29, 2025 | 22.13 | 22.92 | 22.23 | 22.88 | 22.88 | 3.23% | 1,020 |
| Jul 28, 2025 | 21.84 | 22.33 | 21.78 | 22.17 | 22.17 | 2.38% | 417 |
| Jul 25, 2025 | 21.53 | 21.65 | 21.48 | 21.65 | 21.65 | 0.23% | 8 |
| Jul 24, 2025 | 21.89 | 21.78 | 21.60 | 21.60 | 21.60 | -0.38% | 278 |
| Jul 23, 2025 | 21.73 | 22.03 | 21.67 | 21.68 | 21.68 | 0.07% | 3,557 |
| Jul 22, 2025 | 21.84 | 21.90 | 21.48 | 21.67 | 21.67 | -1.59% | 692 |
| Jul 21, 2025 | 22.37 | 22.53 | 22.02 | 22.02 | 22.02 | -1.78% | 359 |
| Jul 18, 2025 | 22.72 | 22.57 | 22.42 | 22.42 | 22.42 | -2.56% | 149 |
| Jul 17, 2025 | 23.02 | 23.03 | 22.47 | 23.01 | 23.01 | 1.13% | 39,470 |
| Jul 16, 2025 | 22.26 | 22.87 | 22.20 | 22.75 | 22.75 | 1.54% | 16,502 |
| Jul 15, 2025 | 22.15 | 22.58 | 22.17 | 22.41 | 22.41 | 0.70% | 23,129 |
| Jul 14, 2025 | 21.67 | 22.25 | 21.63 | 22.25 | 22.25 | 1.75% | 566 |
| Jul 11, 2025 | 22.00 | 21.97 | 21.83 | 21.87 | 21.87 | -1.13% | 98 |
| Jul 10, 2025 | 21.93 | 22.13 | 21.72 | 22.12 | 22.12 | 1.61% | 86 |
| Jul 9, 2025 | 21.70 | 22.20 | 21.38 | 21.77 | 21.77 | 0.46% | 875 |
| Jul 8, 2025 | 22.24 | 22.30 | 21.67 | 21.67 | 21.67 | -2.11% | 1,580 |
| Jul 7, 2025 | 22.08 | 22.30 | 22.13 | 22.13 | 22.13 | -0.30% | 83 |