Eckert & Ziegler Strahlen... (EUZ.DE)
55.30
-0.35 (-0.63%)
At close: Mar 13, 2025, 4:08 PM
EUZ.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 53.65 | 56.30 | 53.65 | 55.65 | 2.50 | 4.70% | 37,686 |
| Mar 11, 2025 | 53.80 | 54.80 | 53.05 | 53.15 | -1.10 | -2.03% | 50,443 |
| Mar 10, 2025 | 58.10 | 58.30 | 54.25 | 54.25 | -3.50 | -6.06% | 59,068 |
| Mar 7, 2025 | 57.20 | 58.20 | 56.45 | 57.75 | -0.10 | -0.17% | 36,087 |
| Mar 6, 2025 | 58.75 | 60.30 | 57.85 | 57.85 | -0.75 | -1.28% | 28,826 |
| Mar 5, 2025 | 59.30 | 59.85 | 57.80 | 58.60 | 2.00 | 3.53% | 38,433 |
| Mar 4, 2025 | 57.00 | 57.75 | 56.50 | 56.60 | -1.60 | -2.75% | 71,771 |
| Mar 3, 2025 | 58.15 | 58.80 | 57.80 | 58.20 | 0.40 | 0.69% | 32,171 |
| Feb 28, 2025 | 56.35 | 58.00 | 55.55 | 57.80 | -0.05 | -0.09% | 78,897 |
| Feb 27, 2025 | 58.00 | 58.65 | 57.40 | 57.85 | -0.55 | -0.94% | 35,944 |
| Feb 26, 2025 | 58.40 | 59.25 | 58.20 | 58.40 | -0.20 | -0.34% | 25,265 |
| Feb 25, 2025 | 59.20 | 60.10 | 58.60 | 58.60 | -0.80 | -1.35% | 28,089 |
| Feb 24, 2025 | 60.90 | 61.40 | 58.85 | 59.40 | -1.15 | -1.90% | 61,743 |
| Feb 21, 2025 | 61.40 | 62.05 | 60.35 | 60.55 | -0.85 | -1.38% | 31,848 |
| Feb 20, 2025 | 59.60 | 62.05 | 59.45 | 61.40 | 2.25 | 3.80% | 56,122 |
| Feb 19, 2025 | 60.75 | 61.00 | 59.15 | 59.15 | -1.60 | -2.63% | 36,367 |
| Feb 18, 2025 | 60.45 | 61.15 | 59.20 | 60.75 | 0.50 | 0.83% | 55,094 |
| Feb 17, 2025 | 60.30 | 60.50 | 59.50 | 60.25 | 0.50 | 0.84% | 19,422 |
| Feb 14, 2025 | 58.60 | 60.25 | 58.45 | 59.75 | 0.60 | 1.01% | 65,109 |
| Feb 13, 2025 | 61.45 | 61.60 | 57.20 | 59.15 | -1.80 | -2.95% | 142,493 |
| Feb 12, 2025 | 61.00 | 61.20 | 59.90 | 60.95 | 0.25 | 0.41% | 72,406 |
| Feb 11, 2025 | 60.15 | 61.40 | 59.85 | 60.70 | 1.50 | 2.53% | 61,670 |
| Feb 10, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 59.40 | 60.05 | 58.35 | 59.20 | -0.75 | -1.25% | 65,608 |
| Feb 6, 2025 | 57.00 | 60.90 | 56.60 | 59.95 | 3.35 | 5.92% | 124,202 |
| Feb 5, 2025 | 56.00 | 56.80 | 55.25 | 56.60 | 0.90 | 1.62% | 33,739 |
| Feb 4, 2025 | 54.90 | 56.10 | 54.20 | 55.70 | 0.95 | 1.74% | 50,553 |
| Feb 3, 2025 | 52.85 | 55.10 | 52.05 | 54.75 | 0.20 | 0.37% | 103,777 |
| Jan 31, 2025 | 54.25 | 55.65 | 53.80 | 54.55 | 0.65 | 1.21% | 63,380 |
| Jan 30, 2025 | 53.70 | 54.35 | 53.45 | 53.90 | 0.60 | 1.13% | 28,153 |
| Jan 29, 2025 | 53.00 | 53.60 | 52.85 | 53.30 | 0.60 | 1.14% | 39,962 |
| Jan 28, 2025 | 52.00 | 54.30 | 51.50 | 52.70 | 1.10 | 2.13% | 55,795 |
| Jan 27, 2025 | 52.10 | 53.50 | 51.60 | 51.60 | 1.30 | 2.58% | 47,574 |
| Jan 24, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 48.60 | 50.45 | 48.46 | 50.30 | 1.78 | 3.67% | 40,157 |
| Jan 22, 2025 | 48.82 | 49.00 | 48.08 | 48.52 | 0.28 | 0.58% | 20,329 |
| Jan 21, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 0.00 | 0.00% | 0 |
| Jan 20, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 0.00 | 0.00% | 0 |
| Jan 17, 2025 | 47.82 | 48.70 | 47.82 | 48.24 | 0.64 | 1.34% | 23,075 |
| Jan 16, 2025 | 47.00 | 47.64 | 46.42 | 47.60 | 0.74 | 1.58% | 28,099 |
| Jan 15, 2025 | 47.72 | 48.10 | 46.38 | 46.86 | -0.64 | -1.35% | 23,924 |
| Jan 14, 2025 | 47.20 | 48.60 | 47.00 | 47.50 | 0.52 | 1.11% | 20,448 |
| Jan 13, 2025 | 48.04 | 48.04 | 46.60 | 46.98 | -1.38 | -2.85% | 50,333 |
| Jan 10, 2025 | 49.38 | 49.50 | 48.30 | 48.36 | -0.84 | -1.71% | 0 |
| Jan 9, 2025 | 49.04 | 49.58 | 48.14 | 49.20 | -0.90 | -1.80% | 20,237 |
| Jan 8, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 0.00 | 0.00% | 0 |
| Jan 7, 2025 | 45.48 | 50.75 | 45.48 | 50.10 | 4.80 | 10.60% | 135,112 |
| Jan 6, 2025 | 43.10 | 45.54 | 43.10 | 45.30 | 2.08 | 4.81% | 34,032 |
| Jan 3, 2025 | 43.90 | 43.92 | 42.74 | 43.22 | -0.84 | -1.91% | 17,969 |
| Jan 2, 2025 | 44.60 | 44.78 | 43.60 | 44.06 | -0.34 | -0.77% | 19,019 |