Berlin - Delayed Quote EUR

Ebara Corp (EAR.BE)

14.92
+0.15
+(1.02%)
As of 8:08:29 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 20, 202514.9214.9214.9214.9214.92-
May 19, 202514.7714.7714.7714.7714.77-
May 16, 202514.7714.7714.7714.7714.77-
May 15, 202514.9314.9314.9314.9314.93-
May 14, 202514.9314.9314.9314.9314.93-
May 13, 202514.9114.9114.9114.9114.91-
May 12, 202514.5514.5514.5514.5514.55-
May 9, 202514.2814.2814.2814.2814.28-
May 8, 202513.9813.9813.9813.9813.98-
May 7, 202513.6813.6813.6813.6813.68-
May 6, 202513.6013.6013.6013.6013.60-
May 5, 202513.5313.5313.5313.5313.53-
May 2, 202513.4513.4513.4513.4513.45-
Apr 30, 202513.1013.1013.1013.1013.10-
Apr 29, 202512.6312.6312.6312.6312.63-
Apr 28, 202512.5312.5312.5312.5312.53-
Apr 25, 202512.6312.6312.6312.6312.63-
Apr 24, 202512.6612.6612.6612.6612.66-
Apr 23, 202512.0712.0712.0712.0712.07-
Apr 22, 202511.7711.7711.7711.7711.77-
Apr 17, 202512.0212.0212.0212.0212.02-
Apr 16, 202511.8911.8911.8911.8911.89-
Apr 15, 202512.3412.3412.3412.3412.34-
Apr 14, 202512.3412.3412.3412.3412.34-
Apr 11, 202512.2912.2912.2912.2912.29-
Apr 10, 202512.8812.8812.8812.8812.88-
Apr 9, 202511.3911.3911.3911.3911.39-
Apr 8, 202511.6711.6711.6711.6711.67-
Apr 7, 202511.1911.1911.1911.1911.19-
Apr 4, 202512.2012.2012.2012.2012.20-
Apr 3, 202513.1313.1313.1313.1313.13-
Apr 2, 202513.5613.5613.5613.5613.56-
Apr 1, 202513.8213.8213.8213.8213.82-
Mar 31, 202513.8913.8913.8913.8913.89-
Mar 28, 202514.5514.5514.5514.5514.55-
Mar 27, 202515.0615.0615.0615.0615.06-
Mar 26, 202515.0315.0315.0315.0315.03-
Mar 25, 202515.0015.0015.0015.0015.00-
Mar 24, 202514.5214.5214.5214.5214.52-
Mar 21, 202514.4914.4914.4914.4914.49-
Mar 20, 202514.3514.3514.3514.3514.35-
Mar 19, 202514.1814.1814.1814.1814.18-
Mar 18, 202514.6114.6114.6114.6114.61-
Mar 17, 202514.9314.9314.9314.9314.93-
Mar 14, 202514.6514.6514.6514.6514.65-
Mar 13, 202514.4614.4614.4614.4614.46-
Mar 12, 202514.6414.6414.6414.6414.64-
Mar 11, 202514.4514.4514.4514.4514.45-
Mar 10, 202514.9714.9714.9714.9714.97-
Mar 7, 202515.0615.0615.0615.0615.06-
Mar 6, 202515.4415.4415.4415.4415.44-
Mar 5, 202515.3715.3715.3715.3715.37-
Mar 4, 202515.7415.7415.7415.7415.74-
Mar 3, 202516.2516.2516.2516.2516.25-
Feb 28, 202515.7015.7015.7015.7015.70-
Feb 27, 202516.1616.1616.1616.1616.16-
Feb 26, 202515.4415.4415.4415.4415.44-
Feb 25, 202515.7215.7215.7215.7215.72-
Feb 24, 202516.4916.4916.4916.4916.49-
Feb 21, 202516.4816.4816.4816.4816.48-
Feb 20, 202516.6216.6216.6216.6216.62-
Feb 19, 202516.5416.5416.5416.5416.54-
Feb 18, 202516.8116.8116.8116.8116.81-
Feb 17, 202516.3916.3916.3916.3916.39-
Feb 14, 202515.7015.7015.7015.7015.70-
Feb 13, 202515.7515.7515.7515.7515.75-
Feb 12, 202516.0516.0516.0516.0516.05-
Feb 11, 202515.5715.5715.5715.5715.57-
Feb 10, 202515.5815.5815.5815.5815.58-
Feb 7, 202515.5015.5015.5015.5015.50-
Feb 6, 202515.5015.5015.5015.5015.50-
Feb 5, 202515.5715.5715.5715.5715.57-
Feb 4, 202515.5815.5815.5815.5815.58-
Feb 3, 202515.4915.4915.4915.4915.49-
Jan 31, 202515.8415.8415.8415.8415.84-
Jan 30, 202515.8315.8315.8315.8315.83-
Jan 29, 202515.6715.6715.6715.6715.67-
Jan 28, 202515.6115.6115.6115.6115.61-
Jan 27, 202516.1216.1216.1216.1216.12-
Jan 24, 202516.6816.6816.6816.6816.68-
Jan 23, 202516.7416.7416.7416.7416.74-
Jan 22, 202516.7216.7216.7216.7216.72-
Jan 21, 202516.5516.5516.5516.5516.55-
Jan 20, 202516.6616.6616.6616.6616.66-
Jan 17, 202516.9816.9816.9816.9816.98-
Jan 16, 202516.5316.5316.5316.5316.53-
Jan 15, 202516.6016.6016.6016.6016.60-
Jan 14, 202516.1916.1916.1916.1916.19-
Jan 13, 202516.8416.8416.8416.8416.84-
Jan 10, 202516.6116.6116.6116.6116.61-
Jan 9, 202516.3416.3416.3416.3416.34-
Jan 8, 202515.9615.9615.9615.9615.96-
Jan 7, 202516.1416.1416.1416.1416.14-
Jan 6, 202515.9215.9215.9215.9215.92-
Jan 3, 202515.0415.0415.0415.0415.04-
Jan 2, 202514.9514.9514.9514.9514.95-
Dec 30, 202414.7614.7614.7614.7614.76-
Dec 27, 202415.2815.2815.2815.2815.28-
Dec 23, 202415.3715.3715.3715.3715.37-
Dec 20, 202415.4015.4015.4015.4015.40-
Dec 19, 202415.4615.4615.4615.4615.46-
Dec 18, 202415.7015.7015.7015.7015.70-
Dec 17, 202415.1715.1715.1715.1715.17-
Dec 16, 202414.8614.8614.8614.8614.86-
Dec 13, 202414.9614.9614.9614.9614.96-
Dec 12, 202415.1515.1515.1515.1515.15-
Dec 11, 202415.2715.2715.2715.2715.27-
Dec 10, 202415.2115.2115.2115.2115.21-
Dec 9, 202415.3415.3415.3415.3415.34-
Dec 6, 202415.4015.4015.4015.4015.40-
Dec 5, 202415.2015.2015.2015.2015.20-
Dec 4, 202414.6814.6814.6814.6814.68-
Dec 3, 202414.3614.3614.3614.3614.36-
Dec 2, 202414.1614.1614.1614.1614.16-
Nov 29, 202413.9713.9713.9713.9713.97-
Nov 28, 202414.0314.0314.0314.0314.03-
Nov 27, 202413.6113.6113.6113.6113.61-
Nov 26, 202413.4913.4913.4913.4913.49-
Nov 25, 202413.7013.7013.7013.7013.70-
Nov 22, 202414.0114.0114.0114.0114.01-
Nov 21, 202413.8613.8613.8613.8613.86-
Nov 20, 202413.7713.7713.7713.7713.77-
Nov 19, 202413.8613.8613.8613.8613.86-
Nov 18, 202413.4113.4113.4113.4113.41-
Nov 15, 202413.9813.9813.9813.9813.98-
Nov 14, 202414.7414.7414.7414.7414.74-
Nov 13, 202415.2215.2215.2215.2215.22-
Nov 12, 202415.5415.5415.5415.5415.54-
Nov 11, 202415.4515.4515.4515.4515.45-
Nov 8, 202415.2815.2815.2815.2815.28-
Nov 7, 202414.6914.6914.6914.6914.69-
Nov 6, 202414.3214.3214.3214.3214.32-
Nov 5, 202413.6713.6713.6713.6713.67-
Nov 4, 202413.5413.5413.5413.5413.54-
Nov 1, 202413.5713.5713.5713.5713.57-
Oct 31, 202413.9813.9813.9813.9813.98-
Oct 30, 202413.8413.8413.8413.8413.84-
Oct 29, 202413.7613.7613.7613.7613.76-
Oct 28, 202413.5613.5613.5613.5613.56-
Oct 25, 202413.5613.5613.5613.5613.56-
Oct 24, 202413.7313.7313.7313.7313.73-
Oct 23, 202413.7013.7013.7013.7013.70-
Oct 22, 202413.7413.7413.7413.7413.74-
Oct 21, 202414.3914.3914.3914.3914.39-
Oct 18, 202414.6614.6614.6614.6614.66-
Oct 17, 202414.6214.6214.6214.6214.62-
Oct 16, 202414.7214.7214.7214.7214.72-
Oct 15, 202415.1415.1415.1415.1415.14-
Oct 14, 202414.3414.3414.3414.3414.34-
Oct 11, 202414.4014.4014.4014.4014.40-
Oct 10, 202414.3114.3114.3114.3114.31-
Oct 9, 202414.3114.3114.3114.3114.31-
Oct 8, 202414.3514.3514.3514.3514.35-
Oct 7, 202414.7214.7214.7214.7214.72-
Oct 4, 202414.7614.7614.7614.7614.76-
Oct 3, 202415.3115.3115.3115.3115.31-
Oct 2, 202415.3315.3315.3315.3315.33-
Oct 1, 202415.2815.3315.2815.3315.3390
Sep 30, 202414.6514.6514.6514.6514.65-
Sep 27, 202414.7814.7814.7814.7814.78-
Sep 26, 202414.0014.0014.0014.0014.00-
Sep 25, 202413.1013.1013.1013.1013.10-
Sep 24, 202412.7512.7512.7512.7512.75-
Sep 23, 202412.6513.1512.6513.1513.1580
Sep 20, 202412.9112.9112.9112.9112.91-
Sep 19, 202412.6412.6412.6412.6412.64-
Sep 18, 202412.4712.4712.4712.4712.47-
Sep 17, 202412.2812.2812.2812.2812.28-
Sep 16, 202412.5912.5912.5912.5912.59-
Sep 13, 202412.5712.5712.5712.5712.57-
Sep 12, 202411.9811.9811.9811.9811.98-
Sep 11, 202410.8410.8410.8410.8410.84-
Sep 10, 202410.9610.9610.9610.9610.96-
Sep 9, 202410.6310.6310.6310.6310.63-
Sep 6, 202410.9210.9210.9210.9210.92-
Sep 5, 202411.1911.1911.1911.1911.19-
Sep 4, 202411.2411.2411.2411.2411.24-
Sep 3, 202411.8411.8411.8411.8411.84-
Sep 2, 202411.6011.6011.6011.6011.60-
Aug 30, 202412.1812.1812.1812.1812.18-
Aug 29, 202412.0112.0112.0112.0112.01-
Aug 28, 202411.9911.9911.9911.9911.99-
Aug 27, 202412.0512.0512.0512.0512.05-
Aug 26, 202412.0212.0212.0212.0212.02-
Aug 23, 202412.1912.1912.1912.1912.19-
Aug 22, 202412.2612.2612.2612.2612.26-
Aug 21, 202412.3412.3412.3412.3412.34-
Aug 20, 202412.3012.3012.3012.3012.30-
Aug 19, 202412.0412.0412.0412.0412.04-
Aug 16, 202412.5612.5612.5612.5612.56-
Aug 15, 202412.3412.3412.3412.3412.34-
Aug 14, 202412.1112.1112.1112.1112.11-
Aug 13, 202411.8911.8911.8911.8911.89-
Aug 12, 202410.8310.8310.8310.8310.83-
Aug 9, 202410.7410.7410.7410.7410.74-
Aug 8, 202410.9910.9910.9910.9910.99-
Aug 7, 202411.0011.3211.0011.3211.3280
Aug 6, 202410.9710.9710.9710.9710.97-
Aug 5, 20249.529.529.529.529.52-
Aug 2, 202411.8011.8011.8011.8011.80-
Aug 1, 202412.9912.9912.9912.9912.99-
Jul 31, 202413.1613.1613.1613.1613.16-
Jul 30, 202412.4812.4812.4812.4812.48-
Jul 29, 202412.4712.4712.4712.4712.47-
Jul 26, 202412.1012.1012.1012.1012.10-
Jul 25, 202412.2312.2312.2312.2312.23-
Jul 24, 202412.8912.8912.8912.8912.89-
Jul 23, 202412.9212.9212.9212.9212.92-
Jul 22, 202412.6512.6512.6512.6512.65-
Jul 19, 202413.0713.0713.0713.0713.07-
Jul 18, 202413.1513.1513.1513.1513.15-
Jul 17, 202413.4213.4213.4213.4213.42-
Jul 16, 202414.0614.0614.0614.0614.06-
Jul 15, 202413.9013.9013.9013.9013.90-
Jul 12, 202413.8313.8313.8313.8313.83-
Jul 11, 202413.8213.8213.8213.8213.82-
Jul 10, 202414.0014.0014.0014.0014.00-
Jul 9, 202414.3714.3714.3714.3714.37-
Jul 8, 202414.0214.0214.0214.0214.02-
Jul 5, 202414.2714.2714.2714.2714.27-
Jul 4, 202414.5814.5814.5814.5814.58-
Jul 3, 202414.3214.3214.3214.3214.32-
Jul 2, 202414.3314.3314.3314.3314.33-
Jul 1, 202414.3014.3014.3014.3014.30-
Jun 28, 202414.6814.6814.6814.6814.68-
Jun 27, 2024 0.14123149 Dividend
Jun 27, 202413.6713.6713.6713.6713.67-
Jun 27, 2024 5:1 Stock Splits
Jun 26, 202413.9413.9413.9413.94-9.06-
Jun 25, 202413.9413.9413.9413.94-9.06-
Jun 24, 202414.0314.0314.0314.03-9.12-
Jun 21, 202413.9813.9813.9813.98-9.09-
Jun 20, 202414.1014.1014.0414.04-9.12400
Jun 19, 202414.1414.1414.1414.14-9.19-
Jun 18, 202414.2014.2014.2014.20-9.23-
Jun 17, 202414.1314.1314.1314.13-9.18-
Jun 14, 202414.2814.3614.2814.36-9.33400
Jun 13, 202414.2814.2814.2814.28-9.28-
Jun 12, 202414.5214.5214.5214.52-9.44-
Jun 11, 202414.3114.3114.3114.31-9.30-
Jun 10, 202413.8413.8413.8413.84-9.00-
Jun 7, 202413.3813.4313.3813.43-8.73400
Jun 6, 202413.4213.4213.4213.42-8.72-
Jun 5, 202413.1713.1713.1713.17-8.56-
Jun 4, 202413.5013.5013.5013.50-8.77-
Jun 3, 202413.5513.5513.5513.55-8.81-
May 31, 202413.4513.4513.4513.45-8.74-
May 30, 202413.5913.5913.5913.59-8.83-
May 29, 202413.7313.7313.7313.73-8.92-
May 28, 202414.0214.0214.0214.02-9.11-
May 27, 202414.2414.2414.2414.24-9.25-
May 24, 202414.3614.3614.3614.36-9.33-
May 23, 202414.5314.5314.5314.53-9.44-
May 22, 202414.3814.3814.2614.26-9.271,300
May 21, 202415.1115.1115.1115.11-9.82-
May 20, 202414.9214.9214.9214.92-9.70-