Skip to main content
Eckert & Ziegler SE (ETR:EUZ)
Germany flag Germany · Delayed Price · Currency is EUR
15.47
+0.05 (0.32%)
At close: Dec 5, 2025

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.4515.7515.3615.4715.470.32%81,281
Dec 4, 202515.6015.6015.3815.4215.42-0.52%45,390
Dec 3, 202515.6016.0215.4215.5015.50-0.64%81,707
Dec 2, 202515.8115.8415.6015.6015.60-2.01%51,142
Dec 1, 202516.1616.1615.8315.9215.92-1.49%64,393
Nov 28, 202516.1716.2416.0516.1616.16-0.12%46,295
Nov 27, 202516.0816.2416.0316.1816.180.75%46,369
Nov 26, 202516.1416.1415.9916.0616.06-0.25%43,204
Nov 25, 202516.2516.2515.8916.1016.10-0.25%42,416
Nov 24, 202515.6616.1415.6616.1416.144.33%90,735
Nov 21, 202515.1015.5214.8915.4715.470.19%94,464
Nov 20, 202515.8415.8815.4415.4415.44-1.47%64,496
Nov 19, 202515.7415.9015.6015.6715.67-1.07%62,280
Nov 18, 202515.9516.0515.7515.8415.84-1.55%63,781
Nov 17, 202516.3016.6916.0616.0916.09-1.11%66,504
Nov 14, 202516.6016.6416.0216.2716.27-3.44%90,308
Nov 13, 202516.9517.4716.2116.8516.858.36%183,522
Nov 12, 202515.7315.9015.3715.5515.550.97%154,601
Nov 11, 202515.7615.7615.2315.4015.40-1.53%99,302
Nov 10, 202515.8115.9915.6415.6415.64-0.13%64,473
Nov 7, 202515.9516.1115.6515.6615.66-1.45%59,879
Nov 6, 202516.0316.0915.8515.8915.89-1.12%64,242
Nov 5, 202516.2016.4115.9316.0716.07-2.07%109,669
Nov 4, 202516.4016.5316.2816.4116.41-1.32%87,273
Nov 3, 202516.9017.0316.6316.6316.63-1.77%59,209
Oct 31, 202517.0317.1016.8216.9316.93-0.41%61,389
Oct 30, 202516.8517.0216.8117.0017.000.89%52,899
Oct 29, 202516.8417.1316.8416.8516.85-0.35%68,791
Oct 28, 202517.4017.4016.9116.9116.91-2.82%85,982
Oct 27, 202517.5617.5817.3817.4017.40-0.85%52,983
Oct 24, 202517.7317.7317.3117.5517.55-0.62%56,737
Oct 23, 202517.5217.7217.3117.6617.661.20%52,580
Oct 22, 202517.2017.6417.1317.4517.450.29%93,882
Oct 21, 202517.4917.5917.1917.4017.40-0.23%55,089
Oct 20, 202517.0617.5317.0617.4417.443.13%91,701
Oct 17, 202516.9117.0916.7116.9116.91-1.57%68,648
Oct 16, 202517.0817.2416.9317.1817.181.00%76,560
Oct 15, 202517.1617.2216.8717.0117.01-0.35%57,400
Oct 14, 202517.1417.1716.7517.0717.07-0.81%82,907
Oct 13, 202517.1017.3817.0817.2117.211.41%100,627
Oct 10, 202517.4517.5016.9316.9716.97-2.36%81,842
Oct 9, 202517.5817.6317.2217.3817.38-0.63%97,678
Oct 8, 202517.5017.6617.4417.4917.49-0.46%60,492
Oct 7, 202517.9017.9017.5517.5717.57-1.13%68,935
Oct 6, 202518.1318.2617.5317.7717.77-1.28%124,601
Oct 3, 202517.7718.0017.6118.0018.001.75%46,830
Oct 2, 202517.7017.9717.2617.6917.69-0.11%110,431
Oct 1, 202517.7717.8817.4717.7117.71-0.62%107,839
Sep 30, 202517.7517.8317.3317.8217.820.39%85,035
Sep 29, 202517.5017.7917.5017.7517.752.19%70,664
Sep 26, 202517.4317.5317.1317.3717.37-0.34%69,076
Sep 25, 202518.0018.1817.4017.4317.43-3.65%116,904
Sep 24, 202518.0818.1917.7918.0918.090.56%59,837
Sep 23, 202518.1018.2517.9917.9917.99-0.99%56,888
Sep 22, 202518.5518.7717.8918.1718.17-0.87%147,269
Sep 19, 202518.1118.5517.9018.3318.331.83%264,353
Sep 18, 202517.7118.0217.6418.0018.002.04%104,308
Sep 17, 202517.5018.0417.5017.6417.641.26%115,447
Sep 16, 202517.2017.4717.0317.4217.420.87%79,955
Sep 15, 202517.2417.4717.0017.2717.270.58%184,483
Sep 12, 202517.6517.8817.1717.1717.170.35%225,798
Sep 11, 202517.1517.2616.9117.1117.11-0.35%77,674
Sep 10, 202517.5017.7617.0717.1717.17-0.81%142,724
Sep 9, 202517.3317.4016.6317.3117.315.87%301,999
Sep 8, 202516.4116.6116.2716.3516.350.31%81,575
Sep 5, 202516.5616.8216.2916.3016.30-1.75%82,994
Sep 4, 202516.6416.8216.5816.5916.59-0.96%82,462
Sep 3, 202517.0217.0716.7316.7516.75-0.42%86,530
Sep 2, 202517.2817.2816.7216.8216.82-2.66%128,997
Sep 1, 202517.3317.5017.2517.2817.280.06%84,406
Aug 29, 202517.4917.5917.1317.2717.27-1.20%109,060
Aug 28, 202517.7217.8017.4717.4817.48-1.47%78,142
Aug 27, 202517.3617.7717.2017.7417.741.90%102,604
Aug 26, 202517.4017.4817.3117.4117.41-0.34%58,491
Aug 25, 202517.4017.5817.3817.4717.47-0.06%45,503
Aug 22, 202517.3617.5817.3617.4817.480.46%77,918
Aug 21, 202517.5017.5017.2417.4017.40-0.51%99,783
Aug 20, 202517.6517.8817.4117.4917.49-2.29%108,815
Aug 19, 202518.1018.3217.7517.9017.90-1.27%133,362
Aug 18, 202518.4118.7218.0118.1318.13-1.57%102,555
Aug 15, 202518.9018.9518.3618.4218.42-1.76%73,224
Aug 14, 202519.8019.9818.7218.7518.75-3.99%267,480
Aug 13, 202518.9321.3018.4619.5319.535.85%623,970
Aug 12, 202519.2519.2518.3318.4518.45-3.32%132,419
Aug 11, 202519.8219.9018.8519.0819.08-2.64%183,677
Aug 8, 202521.0021.2719.4319.6019.60-9.54%429,590
Aug 7, 202521.0021.7020.8821.6721.673.83%182,165
Aug 6, 202521.0021.5820.8720.8720.87-0.71%114,089
Aug 5, 202520.8321.3320.8321.0221.021.20%100,085
Aug 4, 202520.7720.8520.4520.7720.770.81%99,452
Aug 1, 202521.8821.8820.5320.6020.60-7.34%175,985
Jul 31, 202522.4722.8722.1522.2322.23-0.45%95,135
Jul 30, 202522.4222.6322.2822.3322.33-1.26%46,274
Jul 29, 202522.1822.9322.0722.6222.621.88%72,803
Jul 28, 202521.8222.4221.7822.2022.202.54%97,245
Jul 25, 202521.5721.7721.5221.6521.650.70%47,480
Jul 24, 202521.9522.0521.5021.5021.50-1.07%85,451
Jul 23, 202521.7022.0321.5521.7321.730.77%48,677
Jul 22, 202521.8221.8721.4521.5721.57-2.34%34,361
Jul 21, 202522.4022.6822.0322.0822.08-1.56%26,021