Eckert & Ziegler Strahlen... (EUZ.DE)
46.94
-0.56 (-1.18%)
At close: Jan 15, 2025, 3:57 PM
EUZ.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,342 |
| Jan 9, 2025 | 49.04 | 49.58 | 48.14 | 49.20 | -0.12 | -0.24% | 20,237 |
| Jan 8, 2025 | 49.96 | 50.40 | 48.48 | 49.32 | -0.78 | -1.56% | 83,416 |
| 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 | -0.44 | -0.99% | 19,019 |
| Dec 30, 2024 | 43.98 | 44.50 | 43.74 | 44.50 | 0.10 | 0.23% | 12,264 |
| Dec 27, 2024 | 44.44 | 44.84 | 44.00 | 44.40 | -0.16 | -0.36% | 24,117 |
| Dec 23, 2024 | 44.50 | 44.90 | 44.20 | 44.56 | -0.02 | -0.04% | 22,039 |
| Dec 20, 2024 | 43.72 | 44.84 | 43.36 | 44.58 | 0.18 | 0.41% | 38,678 |
| Dec 19, 2024 | 44.58 | 45.34 | 44.40 | 44.40 | -0.88 | -1.94% | 25,311 |
| Dec 18, 2024 | 44.50 | 45.52 | 44.50 | 45.28 | 0.76 | 1.71% | 23,178 |
| Dec 17, 2024 | 45.70 | 45.76 | 44.36 | 44.52 | -1.46 | -3.18% | 48,170 |
| Dec 16, 2024 | 45.60 | 46.10 | 45.26 | 45.98 | 0.16 | 0.35% | 25,353 |
| Dec 13, 2024 | 46.28 | 46.68 | 45.66 | 45.82 | -0.24 | -0.52% | 20,323 |
| Dec 12, 2024 | 46.40 | 46.92 | 45.54 | 46.06 | -0.62 | -1.33% | 19,474 |
| Dec 11, 2024 | 46.50 | 47.04 | 46.16 | 46.68 | 0.32 | 0.69% | 23,871 |
| Dec 10, 2024 | 46.24 | 46.80 | 45.68 | 46.36 | -0.28 | -0.60% | 41,932 |
| Dec 9, 2024 | 47.24 | 47.78 | 46.30 | 46.64 | -0.68 | -1.44% | 58,369 |
| Dec 6, 2024 | 46.86 | 47.46 | 46.10 | 47.32 | -0.10 | -0.21% | 21,227 |
| Dec 5, 2024 | 46.30 | 47.60 | 46.16 | 47.42 | 1.22 | 2.64% | 47,961 |
| Dec 4, 2024 | 45.86 | 46.34 | 45.50 | 46.20 | -0.06 | -0.13% | 37,811 |
| Dec 3, 2024 | 47.44 | 47.70 | 45.60 | 46.26 | -0.94 | -1.99% | 64,534 |
| Dec 2, 2024 | 46.10 | 47.46 | 46.10 | 47.20 | 1.14 | 2.48% | 77,567 |
| Nov 29, 2024 | 45.60 | 46.34 | 45.30 | 46.06 | 0.82 | 1.81% | 50,959 |
| Nov 28, 2024 | 44.00 | 45.44 | 43.98 | 45.24 | 1.16 | 2.63% | 55,773 |
| Nov 27, 2024 | 43.00 | 44.16 | 42.60 | 44.08 | 1.04 | 2.42% | 59,093 |
| Nov 26, 2024 | 41.92 | 43.28 | 41.44 | 43.04 | 0.86 | 2.04% | 62,235 |
| Nov 25, 2024 | 40.20 | 42.46 | 40.10 | 42.18 | 2.30 | 5.77% | 95,359 |
| Nov 22, 2024 | 36.92 | 40.98 | 36.84 | 39.88 | 2.90 | 7.84% | 98,581 |
| Nov 21, 2024 | 37.48 | 37.48 | 36.80 | 36.98 | -0.16 | -0.43% | 22,673 |
| Nov 20, 2024 | 37.86 | 38.40 | 36.88 | 37.14 | -0.64 | -1.69% | 15,024 |
| Nov 19, 2024 | 38.00 | 38.20 | 37.52 | 37.78 | -0.40 | -1.05% | 27,674 |
| Nov 18, 2024 | 38.60 | 38.80 | 37.78 | 38.18 | -0.30 | -0.78% | 37,207 |
| Nov 15, 2024 | 39.56 | 39.56 | 38.38 | 38.48 | -1.74 | -4.33% | 40,473 |
| Nov 14, 2024 | 39.50 | 40.58 | 37.54 | 40.22 | 0.64 | 1.62% | 44,010 |
| Nov 13, 2024 | 40.00 | 40.42 | 39.24 | 39.58 | 0.84 | 2.17% | 49,653 |
| Nov 12, 2024 | 39.50 | 39.54 | 38.66 | 38.74 | -0.98 | -2.47% | 20,531 |
| Nov 11, 2024 | 39.52 | 40.22 | 39.40 | 39.72 | 0.18 | 0.46% | 22,390 |
| Nov 8, 2024 | 39.90 | 40.18 | 39.34 | 39.54 | -0.06 | -0.15% | 21,541 |
| Nov 7, 2024 | 37.94 | 39.66 | 37.94 | 39.60 | 1.60 | 4.21% | 39,134 |
| Nov 6, 2024 | 38.98 | 39.94 | 37.84 | 38.00 | -0.92 | -2.36% | 20,236 |
| Nov 5, 2024 | 38.72 | 39.16 | 38.40 | 38.92 | 0.20 | 0.52% | 17,352 |
| Nov 4, 2024 | 39.16 | 39.24 | 38.60 | 38.72 | -0.36 | -0.92% | 31,937 |
| Nov 1, 2024 | 39.30 | 39.44 | 38.86 | 39.08 | -0.14 | -0.36% | 48,506 |
| Oct 31, 2024 | 39.88 | 40.04 | 39.16 | 39.22 | -1.08 | -2.68% | 32,407 |
| Oct 30, 2024 | 42.24 | 42.24 | 40.26 | 40.30 | -2.02 | -4.77% | 41,511 |