Frankfurt - Delayed Quote EUR

Ecolab Inc. (ECJ.F)

227.00
-0.50
(-0.22%)
At close: May 16 at 10:18:28 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 2025227.40227.40227.00227.00227.0057
May 15, 2025222.30227.50222.30227.50227.5020
May 14, 2025224.00224.90224.00224.90224.9020
May 13, 2025227.80229.60225.80226.40226.40129
May 12, 2025217.80217.80217.80217.80217.80-
May 9, 2025224.80224.80224.80224.80224.80-
May 8, 2025224.90226.80224.90226.80226.801
May 7, 2025222.00223.70222.00223.70223.704
May 6, 2025224.10224.10224.10224.10224.10-
May 5, 2025224.00225.30224.00225.30225.308
May 2, 2025222.90223.80222.90223.80223.804
Apr 30, 2025215.70215.70215.70215.70215.70-
Apr 29, 2025209.30213.50209.30213.50213.50205
Apr 28, 2025208.20208.20208.20208.20208.20-
Apr 25, 2025211.30211.90208.30208.30208.3058
Apr 24, 2025208.80208.80208.00208.00208.0020
Apr 23, 2025209.20211.30209.20211.30211.309
Apr 22, 2025203.00203.00201.90201.90201.90118
Apr 17, 2025207.90208.60206.50206.50206.50105
Apr 16, 2025206.60209.60206.60207.60207.6043
Apr 15, 2025209.30211.60209.30210.50210.50472
Apr 14, 2025206.30210.30206.30210.30210.3042
Apr 11, 2025207.10207.10204.00204.00204.0016
Apr 10, 2025215.80215.80206.30206.30206.30210
Apr 9, 2025202.10215.90199.65215.90215.90232
Apr 8, 2025213.10216.50205.00205.00205.00339
Apr 7, 2025208.40213.20205.40213.20213.20350
Apr 4, 2025224.20225.10219.00219.00219.00298
Apr 3, 2025224.30227.80223.00227.80227.8036
Apr 2, 2025234.40234.40232.80232.80232.8075
Apr 1, 2025233.00235.30233.00234.60234.6023
Mar 31, 2025228.50232.30228.30232.30232.3044
Mar 28, 2025233.40233.90233.00233.00233.0052
Mar 27, 2025235.50236.20233.70233.70233.7056
Mar 26, 2025232.40234.50232.40234.50234.5047
Mar 25, 2025233.00234.40233.00233.10233.1060
Mar 24, 2025232.80235.00232.80235.00235.0078
Mar 21, 2025232.10232.10232.10232.10232.10-
Mar 20, 2025234.10234.90234.10234.90234.9025
Mar 19, 2025231.90233.50231.90233.50233.50116
Mar 18, 2025 0.582075 Dividend
Mar 18, 2025229.60229.60229.60229.60229.60-
Mar 17, 2025229.60229.90229.10229.90229.2572
Mar 14, 2025232.50232.50228.80228.80228.1545
Mar 13, 2025233.20233.20233.20233.20232.54-
Mar 12, 2025237.50239.20234.60235.60234.9399
Mar 11, 2025244.10244.10239.80239.90239.2232
Mar 10, 2025246.60248.00246.60248.00247.30120
Mar 7, 2025245.40245.40243.90243.90243.2152
Mar 6, 2025248.80249.80248.80249.50248.7945
Mar 5, 2025251.60251.60249.60249.60248.8927
Mar 4, 2025256.60256.60254.20254.20253.4837
Mar 3, 2025258.20259.40256.40257.90257.17227
Feb 28, 2025256.40259.00256.20258.40257.67129
Feb 27, 2025254.30256.20254.30256.20255.482
Feb 26, 2025252.90255.20252.90255.20254.48137
Feb 25, 2025251.10253.60251.10253.60252.88569
Feb 24, 2025253.70256.30253.70256.30255.5854
Feb 21, 2025254.20255.90254.20255.10254.3860
Feb 20, 2025253.90255.50253.90254.80254.0828
Feb 19, 2025253.90254.40253.90254.40253.6820
Feb 18, 2025252.90252.90252.90252.90252.18-
Feb 17, 2025253.70253.70252.70252.70251.9941
Feb 14, 2025253.10253.10253.10253.10252.38-
Feb 13, 2025250.40253.10250.40253.10252.38139
Feb 12, 2025250.90250.90250.40250.40249.6912
Feb 11, 2025237.30245.10237.30245.10244.4150
Feb 10, 2025240.90240.90237.70237.70237.03100
Feb 7, 2025239.90239.90239.60239.60238.9220
Feb 6, 2025239.90241.90239.90240.30239.6233
Feb 5, 2025238.00238.80238.00238.80238.125
Feb 4, 2025241.10241.10239.00239.00238.325
Feb 3, 2025240.80240.80240.80240.80240.12-
Jan 31, 2025242.40242.40242.40242.40241.71-
Jan 30, 2025236.70237.00236.70237.00236.3323
Jan 29, 2025238.50240.90238.50239.70239.0255
Jan 28, 2025236.40240.30236.40240.30239.62152
Jan 27, 2025229.20229.20228.90228.90228.2513
Jan 24, 2025231.30231.30231.30231.30230.65-
Jan 23, 2025231.40233.00231.40233.00232.3411
Jan 22, 2025231.20233.40231.00233.40232.7417
Jan 21, 2025228.30230.70228.30230.60229.95271
Jan 20, 2025230.60230.60229.00229.00228.35319
Jan 17, 2025232.10232.10232.10232.10231.44-
Jan 16, 2025229.30229.30229.30229.30228.65-
Jan 15, 2025226.50227.30226.50227.30226.6610
Jan 14, 2025227.10228.80227.10228.80228.1518
Jan 13, 2025223.50223.50223.50223.50222.87-
Jan 10, 2025228.30228.30225.90225.90225.2625
Jan 9, 2025226.80226.90226.80226.90226.2625
Jan 8, 2025223.00226.20223.00226.20225.5680
Jan 7, 2025221.60223.60221.10223.60222.97100
Jan 6, 2025224.30224.30222.90222.90222.2745
Jan 3, 2025225.60225.60225.40225.40224.7613
Jan 2, 2025228.20228.20228.20228.20227.5540
Dec 30, 2024226.90226.90226.90226.90226.2660
Dec 27, 2024228.80229.80227.00227.00226.3622
Dec 23, 2024228.20229.80228.20228.80228.1538
Dec 20, 2024226.10226.80225.40226.80226.1631
Dec 19, 2024227.70230.30227.60230.30229.6538
Dec 18, 2024233.40234.90233.40234.90234.2460
Dec 17, 2024 0.582075 Dividend
Dec 17, 2024234.90236.90234.90236.70236.031,430
Dec 16, 2024237.20239.40237.20237.60236.28101
Dec 13, 2024237.20237.20237.20237.20235.88200
Dec 12, 2024232.50234.00232.50233.00231.7187
Dec 11, 2024234.00235.90234.00235.00233.69100
Dec 10, 2024235.30237.80234.80234.80233.5085
Dec 9, 2024236.50237.10236.50237.10235.781,060
Dec 6, 2024233.70233.70233.70233.70232.40-
Dec 5, 2024235.40235.40235.40235.40234.09-
Dec 4, 2024235.10235.10235.10235.10233.79-
Dec 3, 2024235.60237.30235.20235.20233.89142
Dec 2, 2024235.60235.90235.60235.90234.5918
Nov 29, 2024233.40233.40233.40233.40232.10-
Nov 28, 2024234.00234.00234.00234.00232.70-
Nov 27, 2024235.20235.20235.00235.00233.6915
Nov 26, 2024234.80237.30234.80237.30235.981
Nov 25, 2024234.40235.90234.40235.90234.5952
Nov 22, 2024232.00237.20232.00237.20235.88135
Nov 21, 2024228.30229.70228.30229.70228.4225
Nov 20, 2024230.00230.00230.00230.00228.72-
Nov 19, 2024231.40233.30231.40233.30232.004
Nov 18, 2024231.90232.80231.90232.80231.5191
Nov 15, 2024233.70233.70233.00233.00231.719
Nov 14, 2024235.00236.20235.00236.20234.895
Nov 13, 2024233.00233.00233.00233.00231.71-
Nov 12, 2024234.00234.80234.00234.00232.7053
Nov 11, 2024234.00235.70234.00235.70234.3953
Nov 8, 2024226.60231.70226.60231.70230.415
Nov 7, 2024225.90225.90225.90225.90224.65-
Nov 6, 2024228.50228.50228.00228.00226.7330
Nov 5, 2024222.80223.10222.80223.10221.8613
Nov 4, 2024222.90225.10222.90224.60223.3585
Nov 1, 2024224.10224.10224.10224.10222.86-
Oct 31, 2024230.20230.20230.20230.20228.92-
Oct 30, 2024232.80236.90232.80235.00233.69140
Oct 29, 2024235.20235.20235.20235.20233.89-
Oct 28, 2024233.20233.20233.10233.10231.8120
Oct 25, 2024235.00235.00235.00235.00233.69-
Oct 24, 2024238.00238.00238.00238.00236.68-
Oct 23, 2024236.90240.50236.90240.50239.1610
Oct 22, 2024237.40239.00237.40238.90237.57121
Oct 21, 2024238.80238.80238.80238.80237.47-
Oct 18, 2024240.60240.60240.00240.00238.67192
Oct 17, 2024238.80238.80238.80238.80237.47-
Oct 16, 2024237.00238.70237.00238.70237.3714
Oct 15, 2024235.20235.20235.20235.20233.89100
Oct 14, 2024232.90235.00232.00235.00233.69100
Oct 11, 2024233.50234.20233.50233.50232.2033
Oct 10, 2024234.20234.20234.20234.20232.9042
Oct 9, 2024229.70232.50229.70232.50231.2135
Oct 8, 2024226.20226.20226.20226.20224.94-
Oct 7, 2024228.40228.40225.70225.70224.4510
Oct 4, 2024226.90229.00226.90229.00227.7328
Oct 3, 2024229.60229.60229.10229.10227.8350
Oct 2, 2024228.60229.80228.60229.80228.5290
Oct 1, 2024228.70230.00228.70230.00228.7270
Sep 30, 2024227.50228.10227.50227.50226.2465
Sep 27, 2024228.70229.20227.00227.00225.74130
Sep 26, 2024228.50228.50228.30228.30227.0356
Sep 25, 2024226.60226.60226.60226.60225.34-
Sep 24, 2024228.90228.90228.90228.90227.63-
Sep 23, 2024224.70228.10224.70228.10226.8352
Sep 20, 2024224.50225.50224.50225.50224.2510
Sep 19, 2024223.50226.20223.50226.20224.9460
Sep 18, 2024224.80224.80224.80224.80223.55-
Sep 17, 2024 0.510435 Dividend
Sep 17, 2024226.10226.10226.10226.10224.84-
Sep 16, 2024225.60225.60225.60225.60223.78-
Sep 13, 2024225.80227.10225.80227.10225.2760
Sep 12, 2024226.10226.10226.10226.10224.282
Sep 11, 2024226.30226.30226.30226.30224.47-
Sep 10, 2024225.30225.30225.30225.30223.48-
Sep 9, 2024221.00221.00221.00221.00219.22-
Sep 6, 2024221.60221.60221.60221.60219.81-
Sep 5, 2024222.30222.80222.30222.80221.0036
Sep 4, 2024223.80223.80223.80223.80221.9953
Sep 3, 2024229.60230.00229.60230.00228.1440
Sep 2, 2024229.50229.90229.50229.90228.0513
Aug 30, 2024225.20227.00225.20227.00225.17155
Aug 29, 2024223.90223.90223.90223.90222.09-
Aug 28, 2024222.80224.30222.50224.30222.4932
Aug 27, 2024220.90220.90220.90220.90219.12-
Aug 26, 2024220.60220.60220.60220.60218.82-
Aug 23, 2024221.10221.10221.10221.10219.32-
Aug 22, 2024220.70222.00220.70222.00220.2118
Aug 21, 2024217.50217.50217.50217.50215.75-
Aug 20, 2024218.20219.10217.80218.00216.24244
Aug 19, 2024217.40218.00217.40218.00216.2410
Aug 16, 2024218.10218.10218.10218.10216.34-
Aug 15, 2024217.10218.10217.10218.10216.3415
Aug 14, 2024219.20219.20217.40217.40215.6530
Aug 13, 2024216.50218.60216.50218.60216.8460
Aug 12, 2024217.40217.40217.10217.20215.45178
Aug 9, 2024216.70216.70216.70216.70214.95-
Aug 8, 2024211.30215.70211.20215.70213.96291
Aug 7, 2024214.50217.50214.50217.50215.75103
Aug 6, 2024212.20212.80212.20212.80211.085
Aug 5, 2024214.40214.80213.50213.50211.7834
Aug 2, 2024221.40221.40215.00215.00213.27117
Aug 1, 2024212.70222.40212.70222.40220.61250
Jul 31, 2024211.00212.50211.00212.50210.7925
Jul 30, 2024228.70229.40210.00210.80209.10138
Jul 29, 2024225.60225.60225.60225.60223.78-
Jul 26, 2024224.20225.70224.20225.70223.8850
Jul 25, 2024225.90226.00225.90226.00224.186
Jul 24, 2024226.90228.30226.90228.30226.4617
Jul 23, 2024225.80225.80225.80225.80223.98-
Jul 22, 2024222.90222.90222.90222.90221.10-
Jul 19, 2024222.10222.10222.10222.10220.3120
Jul 18, 2024222.00222.40222.00222.20220.4170
Jul 17, 2024224.40224.40223.70223.70221.9044
Jul 16, 2024221.80221.80221.80221.80220.01-
Jul 15, 2024225.60226.00225.60226.00224.1866
Jul 12, 2024224.50224.50224.50224.50222.69-
Jul 11, 2024223.90225.70223.90225.70223.8884
Jul 10, 2024223.50223.50223.50223.50221.70-
Jul 9, 2024223.90224.00223.90224.00222.1912
Jul 8, 2024219.40225.00219.40225.00223.18240
Jul 5, 2024217.70217.70217.40217.40215.6580
Jul 4, 2024218.20219.20218.20219.20217.4375
Jul 3, 2024219.00219.00219.00219.00217.23-
Jul 2, 2024219.00219.00219.00219.00217.23-
Jul 1, 2024221.80222.80219.80219.80218.03165
Jun 28, 2024223.80224.60223.10223.10221.30130
Jun 27, 2024224.60224.60224.60224.60222.79-
Jun 26, 2024224.80225.00224.80225.00223.1830
Jun 25, 2024227.30227.30227.30227.30225.47-
Jun 24, 2024227.50227.50227.50227.50225.66-
Jun 21, 2024227.10228.90227.10227.80225.96345
Jun 20, 2024226.20228.20226.20228.00226.1664
Jun 19, 2024226.30226.30226.30226.30224.472
Jun 18, 2024 0.510435 Dividend
Jun 18, 2024226.40227.10225.90225.90224.08105
Jun 17, 2024225.10225.10222.60222.60220.24143
Jun 14, 2024224.70225.00224.70225.00222.6115
Jun 13, 2024223.60224.00223.60223.70221.3316
Jun 12, 2024223.70224.80223.70223.80221.43300
Jun 11, 2024221.20221.20221.20221.20218.85-
Jun 10, 2024222.00222.00221.30221.30218.9576
Jun 7, 2024220.60221.30220.60221.30218.9554
Jun 6, 2024219.30220.40219.20219.20216.8759
Jun 5, 2024216.40217.30216.40216.70214.4070
Jun 4, 2024213.10213.10213.10213.10210.84-
Jun 3, 2024215.30215.30212.80212.80210.54872
May 31, 2024210.60210.60210.60210.60208.3710
May 30, 2024207.80210.50207.70210.50208.2771
May 29, 2024210.50210.50210.50210.50208.27-
May 28, 2024216.60217.30215.80215.80213.5155
May 27, 2024215.50217.50215.50217.50215.1971
May 24, 2024215.40215.90215.40215.90213.6137
May 23, 2024216.40216.40216.40216.40214.10-
May 22, 2024216.10216.10216.10216.10213.81-
May 21, 2024215.80217.30215.70217.20214.90130
May 20, 2024214.50214.50214.50214.50212.22-
May 17, 2024213.80215.20213.80215.20212.923
May 16, 2024213.80213.80213.80213.80211.5325

Related Tickers