XETRA - Delayed Quote EUR

Eckert & Ziegler SE (EUZ.DE)

61.65

-0.80

(-1.28%)

As of 3:53:44 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	61.95	62.00	60.60	61.65	61.65	15,987
May 14, 2025	58.40	58.40	58.40	58.40	58.40	-
May 13, 2025	57.25	59.05	54.60	58.40	58.40	72,224
May 12, 2025	59.35	60.15	58.55	59.95	59.95	30,282
May 9, 2025	59.10	59.45	58.70	59.30	59.30	15,340
May 8, 2025	59.00	59.30	57.30	58.60	58.60	29,536
May 7, 2025	60.55	60.55	58.45	58.55	58.55	28,098
May 6, 2025	61.15	61.15	59.40	60.00	60.00	27,813
May 5, 2025	60.35	61.25	60.35	60.60	60.60	19,911
May 2, 2025	60.00	60.35	59.60	60.35	60.35	24,483
Apr 30, 2025	59.05	60.00	58.60	60.00	60.00	30,521
Apr 29, 2025	59.10	59.65	58.30	58.85	58.85	31,701
Apr 28, 2025	58.35	59.90	58.15	59.15	59.15	48,538
Apr 25, 2025	56.10	56.10	56.10	56.10	56.10	-
Apr 24, 2025	54.50	56.10	53.60	56.10	56.10	27,277
Apr 23, 2025	54.30	55.25	53.55	54.85	54.85	25,780
Apr 22, 2025	53.20	53.20	52.05	52.95	52.95	12,247
Apr 17, 2025	53.50	54.05	52.15	53.00	53.00	30,960
Apr 16, 2025	52.70	53.60	51.90	53.50	53.50	43,241
Apr 15, 2025	50.75	50.75	50.75	50.75	50.75	-
Apr 14, 2025	50.00	50.75	49.44	50.75	50.75	23,965
Apr 11, 2025	49.02	49.02	47.32	48.60	48.60	23,137
Apr 10, 2025	51.75	51.75	47.32	47.84	47.84	42,547
Apr 9, 2025	46.54	47.38	45.20	45.72	45.72	60,258
Apr 8, 2025	47.50	49.12	47.12	48.18	48.18	42,682
Apr 7, 2025	42.40	48.54	41.30	45.96	45.96	135,840
Apr 4, 2025	52.05	52.50	47.92	48.40	48.40	94,425
Apr 3, 2025	53.30	55.05	52.55	52.55	52.55	63,461
Apr 2, 2025	55.30	55.45	53.85	54.95	54.95	37,363
Apr 1, 2025	56.40	56.40	54.45	55.55	55.55	17,527
Mar 31, 2025	55.20	56.60	55.00	55.55	55.55	43,374
Mar 28, 2025	55.30	57.05	54.70	56.20	56.20	52,937
Mar 27, 2025	55.40	55.80	51.20	55.00	55.00	113,279
Mar 26, 2025	56.35	56.90	55.55	55.70	55.70	38,826
Mar 25, 2025	55.40	56.55	55.05	55.95	55.95	28,417
Mar 24, 2025	55.55	55.55	55.55	55.55	55.55	-
Mar 21, 2025	56.30	56.40	55.05	55.55	55.55	44,764
Mar 20, 2025	57.00	57.65	56.35	56.90	56.90	24,622
Mar 19, 2025	57.40	57.80	56.60	57.20	57.20	22,890
Mar 18, 2025	57.15	59.15	56.70	57.35	57.35	54,559
Mar 17, 2025	56.85	57.35	56.35	56.90	56.90	20,645
Mar 14, 2025	55.25	57.55	55.25	56.95	56.95	27,726
Mar 13, 2025	55.20	55.60	54.80	55.40	55.40	27,470
Mar 12, 2025	53.65	56.30	53.65	55.65	55.65	37,686
Mar 11, 2025	53.80	54.80	53.05	53.15	53.15	50,443
Mar 10, 2025	58.10	58.30	54.25	54.25	54.25	59,068
Mar 7, 2025	57.20	58.20	56.45	57.75	57.75	36,087
Mar 6, 2025	58.75	60.30	57.85	57.85	57.85	28,826
Mar 5, 2025	59.30	59.85	57.80	58.60	58.60	38,433
Mar 4, 2025	57.00	57.75	56.50	56.60	56.60	71,771
Mar 3, 2025	58.15	58.80	57.80	58.20	58.20	32,171
Feb 28, 2025	56.35	58.00	55.55	57.80	57.80	78,897
Feb 27, 2025	58.00	58.65	57.40	57.85	57.85	35,944
Feb 26, 2025	58.40	59.25	58.20	58.40	58.40	25,265
Feb 25, 2025	59.20	60.10	58.60	58.60	58.60	28,089
Feb 24, 2025	60.90	61.40	58.85	59.40	59.40	61,743
Feb 21, 2025	61.40	62.05	60.35	60.55	60.55	31,848
Feb 20, 2025	59.60	62.05	59.45	61.40	61.40	56,122
Feb 19, 2025	60.75	61.00	59.15	59.15	59.15	36,367
Feb 18, 2025	60.45	61.15	59.20	60.75	60.75	55,094
Feb 17, 2025	60.30	60.50	59.50	60.25	60.25	19,422
Feb 14, 2025	58.60	60.25	58.45	59.75	59.75	65,109
Feb 13, 2025	61.45	61.60	57.20	59.15	59.15	142,493
Feb 12, 2025	61.00	61.20	59.90	60.95	60.95	72,406
Feb 11, 2025	60.15	61.40	59.85	60.70	60.70	61,670
Feb 10, 2025	59.20	59.20	59.20	59.20	59.20	-
Feb 7, 2025	59.40	60.05	58.35	59.20	59.20	65,608
Feb 6, 2025	57.00	60.90	56.60	59.95	59.95	124,202
Feb 5, 2025	56.00	56.80	55.25	56.60	56.60	33,739
Feb 4, 2025	54.90	56.10	54.20	55.70	55.70	50,553
Feb 3, 2025	52.85	55.10	52.05	54.75	54.75	103,777
Jan 31, 2025	54.25	55.65	53.80	54.55	54.55	63,380
Jan 30, 2025	53.70	54.35	53.45	53.90	53.90	28,153
Jan 29, 2025	53.00	53.60	52.85	53.30	53.30	39,962
Jan 28, 2025	52.00	54.30	51.50	52.70	52.70	55,795
Jan 27, 2025	52.10	53.50	51.60	51.60	51.60	47,574
Jan 24, 2025	50.30	50.30	50.30	50.30	50.30	-
Jan 23, 2025	48.60	50.45	48.46	50.30	50.30	40,157
Jan 22, 2025	48.82	49.00	48.08	48.52	48.52	20,329
Jan 21, 2025	48.24	48.24	48.24	48.24	48.24	-
Jan 20, 2025	48.24	48.24	48.24	48.24	48.24	-
Jan 17, 2025	47.82	48.70	47.82	48.24	48.24	23,075
Jan 16, 2025	47.00	47.64	46.42	47.60	47.60	28,099
Jan 15, 2025	47.72	48.10	46.38	46.86	46.86	23,924
Jan 14, 2025	47.20	48.60	47.00	47.50	47.50	20,448
Jan 13, 2025	48.04	48.04	46.60	46.98	46.98	50,333
Jan 10, 2025	49.38	49.50	48.30	48.36	48.36	-
Jan 9, 2025	49.04	49.58	48.14	49.20	49.20	20,237
Jan 8, 2025	50.10	50.10	50.10	50.10	50.10	-
Jan 7, 2025	45.48	50.75	45.48	50.10	50.10	135,112
Jan 6, 2025	43.10	45.54	43.10	45.30	45.30	34,032
Jan 3, 2025	43.90	43.92	42.74	43.22	43.22	17,969
Jan 2, 2025	44.60	44.78	43.60	44.06	44.06	19,019
Dec 30, 2024	44.40	44.40	44.40	44.40	44.40	-
Dec 27, 2024	44.44	44.84	44.00	44.40	44.40	24,117
Dec 23, 2024	44.50	44.90	44.20	44.56	44.56	22,039
Dec 20, 2024	43.72	44.84	43.36	44.58	44.58	38,678
Dec 19, 2024	44.58	45.34	44.40	44.40	44.40	25,311
Dec 18, 2024	44.50	45.52	44.50	45.28	45.28	23,178
Dec 17, 2024	45.70	45.76	44.36	44.52	44.52	48,170
Dec 16, 2024	45.60	46.10	45.26	45.98	45.98	25,353
Dec 13, 2024	46.28	46.68	45.66	45.82	45.82	20,323
Dec 12, 2024	46.40	46.92	45.54	46.06	46.06	19,474
Dec 11, 2024	46.50	47.04	46.16	46.68	46.68	23,871
Dec 10, 2024	46.64	46.64	46.64	46.64	46.64	-
Dec 9, 2024	47.24	47.78	46.30	46.64	46.64	58,369
Dec 6, 2024	46.86	47.46	46.10	47.32	47.32	21,227
Dec 5, 2024	46.30	47.60	46.16	47.42	47.42	47,961
Dec 4, 2024	45.86	46.34	45.50	46.20	46.20	37,811
Dec 3, 2024	47.44	47.70	45.60	46.26	46.26	64,534
Dec 2, 2024	46.10	47.46	46.10	47.20	47.20	77,567
Nov 29, 2024	45.60	46.34	45.30	46.06	46.06	50,959
Nov 28, 2024	44.08	44.08	44.08	44.08	44.08	-
Nov 27, 2024	43.00	44.16	42.60	44.08	44.08	59,093
Nov 26, 2024	41.92	43.28	41.44	43.04	43.04	62,235
Nov 25, 2024	40.20	42.46	40.10	42.18	42.18	95,359
Nov 22, 2024	36.92	40.98	36.84	39.88	39.88	98,581
Nov 21, 2024	37.48	37.48	36.80	36.98	36.98	22,673
Nov 20, 2024	37.86	38.40	36.88	37.14	37.14	15,024
Nov 19, 2024	38.00	38.20	37.52	37.78	37.78	27,674
Nov 18, 2024	38.48	38.48	38.48	38.48	38.48	-
Nov 15, 2024	39.56	39.56	38.38	38.48	38.48	40,473
Nov 14, 2024	39.50	40.58	37.54	40.22	40.22	44,010
Nov 13, 2024	40.00	40.42	39.24	39.58	39.58	49,653
Nov 12, 2024	39.50	39.54	38.66	38.74	38.74	20,531
Nov 11, 2024	39.52	40.22	39.40	39.72	39.72	22,390
Nov 8, 2024	39.90	40.18	39.34	39.54	39.54	21,541
Nov 7, 2024	37.94	39.66	37.94	39.60	39.60	39,134
Nov 6, 2024	38.98	39.94	37.84	38.00	38.00	20,236
Nov 5, 2024	38.72	39.16	38.40	38.92	38.92	17,352
Nov 4, 2024	39.16	39.24	38.60	38.72	38.72	31,937
Nov 1, 2024	39.30	39.44	38.86	39.08	39.08	48,506
Oct 31, 2024	39.88	40.04	39.16	39.22	39.22	32,407
Oct 30, 2024	42.24	42.24	40.26	40.30	40.30	41,511
Oct 29, 2024	41.76	42.66	41.48	42.32	42.32	33,689
Oct 28, 2024	42.38	42.74	41.76	41.80	41.80	22,227
Oct 25, 2024	43.86	43.86	42.04	42.04	42.04	24,171
Oct 24, 2024	43.92	44.08	43.52	43.52	43.52	17,067
Oct 23, 2024	44.56	44.74	43.90	43.90	43.90	33,243
Oct 22, 2024	44.94	45.18	44.12	44.74	44.74	21,751
Oct 21, 2024	44.40	45.32	44.20	44.74	44.74	40,498
Oct 18, 2024	42.80	44.82	42.58	44.44	44.44	70,827
Oct 17, 2024	41.94	43.00	41.66	42.70	42.70	26,546
Oct 16, 2024	42.42	42.86	41.96	41.96	41.96	35,607
Oct 15, 2024	42.34	42.56	41.50	42.42	42.42	34,214
Oct 14, 2024	41.90	42.80	41.90	42.40	42.40	36,432
Oct 11, 2024	40.60	42.10	40.60	41.94	41.94	32,502
Oct 10, 2024	40.90	41.02	40.62	40.74	40.74	17,130
Oct 9, 2024	41.14	41.54	41.08	41.24	41.24	11,507
Oct 8, 2024	40.20	41.72	40.00	41.28	41.28	19,408
Oct 7, 2024	42.18	42.18	40.14	40.52	40.52	52,881
Oct 4, 2024	42.18	42.76	41.70	41.84	41.84	79,145
Oct 3, 2024	41.68	42.78	40.60	41.94	41.94	100,734
Oct 2, 2024	39.68	41.36	39.39	41.36	41.36	62,259
Oct 1, 2024	40.49	40.78	39.29	39.59	39.59	69,125
Sep 30, 2024	40.60	41.36	40.12	40.44	40.44	60,898
Sep 27, 2024	40.39	41.04	39.70	40.37	40.37	43,274
Sep 26, 2024	39.34	40.40	39.34	40.39	40.39	50,386
Sep 25, 2024	43.18	44.36	42.92	43.24	43.24	29,781
Sep 24, 2024	44.64	44.68	42.80	43.18	43.18	41,892
Sep 23, 2024	43.50	43.76	42.64	43.48	43.48	19,828
Sep 20, 2024	43.66	44.84	43.42	43.42	43.42	46,713
Sep 19, 2024	41.72	44.48	41.72	43.84	43.84	50,483
Sep 18, 2024	41.80	42.18	41.34	41.56	41.56	13,967
Sep 17, 2024	41.82	43.00	41.56	41.76	41.76	24,833
Sep 16, 2024	41.24	41.86	41.20	41.20	41.20	10,945
Sep 13, 2024	40.34	41.54	40.34	41.30	41.30	12,723
Sep 12, 2024	40.68	41.58	40.24	40.34	40.34	25,636
Sep 11, 2024	41.00	41.46	40.48	40.48	40.48	13,925
Sep 10, 2024	41.28	41.68	40.70	40.80	40.80	10,393
Sep 9, 2024	40.42	41.56	40.32	41.30	41.30	13,463
Sep 6, 2024	41.52	41.56	40.56	40.56	40.56	23,778
Sep 5, 2024	41.88	41.88	41.00	41.52	41.52	26,081
Sep 4, 2024	41.76	42.50	41.08	41.80	41.80	17,318
Sep 3, 2024	43.06	43.20	41.42	41.80	41.80	23,519
Sep 2, 2024	43.20	43.50	41.20	43.08	43.08	38,631
Aug 30, 2024	43.02	43.82	43.02	43.34	43.34	14,433
Aug 29, 2024	44.50	44.50	42.72	43.34	43.34	17,863
Aug 28, 2024	44.96	45.10	44.58	44.80	44.80	17,408
Aug 27, 2024	44.70	45.14	44.44	44.86	44.86	22,540
Aug 26, 2024	44.70	45.42	44.46	44.46	44.46	15,011
Aug 23, 2024	44.00	44.88	43.20	44.58	44.58	22,367
Aug 22, 2024	44.40	45.38	43.90	43.90	43.90	28,240
Aug 21, 2024	43.22	43.98	43.22	43.98	43.98	17,248
Aug 20, 2024	43.18	44.28	43.16	43.28	43.28	13,817
Aug 19, 2024	43.64	43.86	42.66	43.18	43.18	13,724
Aug 16, 2024	43.06	43.80	43.06	43.50	43.50	15,881
Aug 15, 2024	42.48	43.30	42.26	43.22	43.22	15,848
Aug 14, 2024	43.00	43.08	41.82	42.46	42.46	15,590
Aug 13, 2024	42.36	42.92	41.94	42.66	42.66	11,877
Aug 12, 2024	42.00	42.94	41.90	42.42	42.42	27,145
Aug 9, 2024	41.90	43.26	40.80	41.86	41.86	-
Aug 8, 2024	40.82	40.98	39.66	40.52	40.52	26,892
Aug 7, 2024	41.46	41.46	40.32	40.70	40.70	29,015
Aug 6, 2024	40.50	41.10	40.30	41.00	41.00	28,752
Aug 5, 2024	38.50	40.78	38.34	40.12	40.12	102,939
Aug 2, 2024	42.40	42.72	41.06	41.60	41.60	31,757
Aug 1, 2024	43.54	43.62	42.78	42.90	42.90	16,434
Jul 31, 2024	43.10	43.38	42.98	43.38	43.38	13,870
Jul 30, 2024	42.78	43.06	42.54	42.86	42.86	9,683
Jul 29, 2024	43.60	43.60	42.56	42.86	42.86	22,211
Jul 26, 2024	42.72	43.80	42.48	43.36	43.36	25,574
Jul 25, 2024	44.30	44.40	41.30	42.46	42.46	77,306
Jul 24, 2024	44.60	44.86	44.18	44.54	44.54	16,967
Jul 23, 2024	45.12	45.32	44.50	44.76	44.76	18,926
Jul 22, 2024	44.92	45.76	44.50	45.08	45.08	31,265
Jul 19, 2024	45.24	45.38	44.44	44.56	44.56	18,292
Jul 18, 2024	46.50	47.20	45.34	45.54	45.54	46,630
Jul 17, 2024	49.10	49.60	45.26	46.08	46.08	131,003
Jul 16, 2024	44.18	50.05	43.82	49.66	49.66	132,071
Jul 15, 2024	45.10	45.14	44.42	44.48	44.48	15,778
Jul 12, 2024	45.72	45.72	44.48	45.46	45.46	25,132
Jul 11, 2024	44.88	45.66	44.50	45.58	45.58	13,358
Jul 10, 2024	44.82	45.20	44.16	45.12	45.12	20,754
Jul 9, 2024	44.94	45.44	44.48	44.82	44.82	28,294
Jul 8, 2024	46.00	46.36	44.78	44.78	44.78	24,095
Jul 5, 2024	46.38	47.00	45.88	46.04	46.04	18,472
Jul 4, 2024	45.96	46.60	45.76	46.04	46.04	12,076
Jul 3, 2024	45.50	46.02	45.06	45.58	45.58	26,735
Jul 2, 2024	45.80	46.00	44.78	44.98	44.98	20,605
Jul 1, 2024	46.34	46.56	45.48	46.02	46.02	21,928
Jun 28, 2024	48.14	48.14	45.52	45.86	45.86	46,941
Jun 27, 2024	0.05 Dividend
Jun 27, 2024	47.56	49.00	47.22	47.88	47.88	57,231
Jun 26, 2024	48.88	49.70	46.96	47.36	47.31	61,907
Jun 25, 2024	45.18	49.04	44.80	48.88	48.83	123,663
Jun 24, 2024	45.20	46.32	44.94	45.60	45.55	33,180
Jun 21, 2024	45.78	45.86	44.24	45.00	44.95	66,773
Jun 20, 2024	44.48	45.66	44.14	45.50	45.45	28,845
Jun 19, 2024	43.76	44.60	43.62	44.06	44.01	28,755
Jun 18, 2024	44.80	44.94	43.82	44.04	43.99	24,702
Jun 17, 2024	45.00	45.54	44.36	44.90	44.85	36,129
Jun 14, 2024	45.98	46.18	43.72	44.84	44.79	76,482
Jun 13, 2024	47.58	47.76	45.62	45.80	45.75	47,639
Jun 12, 2024	47.36	48.22	47.18	47.86	47.81	39,513
Jun 11, 2024	47.70	47.90	46.90	47.30	47.25	35,287
Jun 10, 2024	47.88	48.16	47.18	47.92	47.87	79,902
Jun 7, 2024	48.38	48.50	47.60	48.14	48.09	33,697
Jun 6, 2024	48.22	49.50	48.22	48.32	48.27	51,167
Jun 5, 2024	47.98	48.22	47.48	48.10	48.05	26,857
Jun 4, 2024	46.06	48.88	46.04	48.04	47.99	86,299
Jun 3, 2024	46.08	46.46	45.44	46.46	46.41	41,995
May 31, 2024	45.18	45.98	44.80	45.66	45.61	54,167
May 30, 2024	43.78	45.20	43.54	45.06	45.01	34,710
May 29, 2024	44.26	44.56	43.92	44.10	44.05	75,544
May 28, 2024	45.70	46.08	43.92	44.68	44.63	65,260
May 27, 2024	46.34	46.70	45.72	45.82	45.77	14,503
May 24, 2024	45.50	46.34	45.50	46.20	46.15	55,340
May 23, 2024	45.70	46.96	45.70	45.78	45.73	45,600
May 22, 2024	46.34	46.72	45.56	46.14	46.09	31,367
May 21, 2024	46.76	46.86	46.18	46.72	46.67	44,707
May 20, 2024	46.20	46.94	46.02	46.84	46.79	23,313
May 17, 2024	46.20	46.50	45.62	46.50	46.45	36,656
May 16, 2024	46.26	47.32	46.02	46.60	46.55	99,070
May 15, 2024	44.26	46.64	44.00	46.36	46.31	166,719

DRW3.DE Drägerwerk AG & Co. KGaA

61.10

+0.99%

SHL.DE Siemens Healthineers AG

48.60

+0.93%

SYK.F Stryker Corporation

344.30

-0.58%

OSSD.ST OssDsign AB (publ)

14.36

+4.06%

SNT.WA Synektik Spólka Akcyjna

229.40

0.00%

EKF.L EKF Diagnostics Holdings plc

24.00

-4.76%

A2P.F Synektik Spólka Akcyjna

53.95

-0.46%

DC4.DE DexCom, Inc.

77.00

+0.23%

EWL.DE Edwards Lifesciences Corporation

68.61

+0.07%

FA0.F PExA AB (publ)

0.0135

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eckert & Ziegler SE (EUZ.DE)

Related Tickers