Skip to main content
Eckert & Ziegler SE (ETR:EUZ)
Germany flag Germany · Delayed Price · Currency is EUR
15.10
+0.04 (0.27%)
Apr 28, 2026, 5:39 PM CET

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.1715.2714.8015.1015.100.27%153,188
Apr 27, 202614.6015.0614.5415.0615.063.65%182,927
Apr 24, 202614.8514.8514.3514.5314.53-2.29%78,855
Apr 23, 202615.0215.0514.7214.8714.87-0.87%104,756
Apr 22, 202615.1315.1914.8515.0015.00-1.12%74,974
Apr 21, 202615.4315.4315.1015.1715.17-1.81%45,382
Apr 20, 202615.3515.6015.0715.4515.45-0.90%88,397
Apr 17, 202615.4515.8515.3415.5915.590.91%358,042
Apr 16, 202615.6015.7015.3315.4515.45-1.15%150,744
Apr 15, 202615.7715.9315.5915.6315.63-0.45%183,429
Apr 14, 202615.3916.0715.1815.7015.705.23%319,783
Apr 13, 202614.4314.9214.3314.9214.922.05%73,539
Apr 10, 202614.4014.9014.3714.6214.621.74%117,108
Apr 9, 202614.5614.5614.2514.3714.37-2.38%67,091
Apr 8, 202614.9715.0514.5614.7214.723.23%81,557
Apr 7, 202614.5614.8114.2014.2614.26-2.13%101,833
Apr 2, 202614.9114.9114.3614.5714.57-3.83%61,295
Apr 1, 202615.1315.1814.8315.1515.153.63%67,948
Mar 31, 202614.7314.7614.4514.6214.620.21%89,265
Mar 30, 202614.5514.6214.0014.5914.59-0.14%139,900
Mar 27, 202615.0715.0714.2414.6114.61-3.05%210,706
Mar 26, 202614.3015.1614.0115.0715.076.35%197,697
Mar 25, 202614.3014.5014.0914.1714.170.28%97,677
Mar 24, 202614.6114.6113.7314.1314.13-2.89%193,926
Mar 23, 202613.5714.7013.3014.5514.555.82%289,821
Mar 20, 202614.1914.3713.7513.7513.75-2.62%176,077
Mar 19, 202614.4014.4413.7614.1214.12-3.95%210,909
Mar 18, 202614.6714.9814.5914.7014.700.96%59,427
Mar 17, 202614.5914.7414.1214.5614.56-0.21%134,676
Mar 16, 202614.8014.8014.5114.5914.59-1.08%82,129
Mar 13, 202614.8014.9714.6114.7514.75-0.67%60,361
Mar 12, 202615.0015.0114.6514.8514.85-0.40%77,758
Mar 11, 202615.2015.2614.8314.9114.91-2.68%95,044
Mar 10, 202615.1615.4715.1615.3215.322.07%73,450
Mar 9, 202614.7515.1414.7215.0115.01-0.86%74,353
Mar 6, 202614.9515.3614.9515.1415.141.00%76,932
Mar 5, 202615.1415.3114.9514.9914.99-1.45%80,885
Mar 4, 202614.5915.2514.5915.2115.213.54%79,458
Mar 3, 202614.8214.9814.5214.6914.69-2.78%97,322
Mar 2, 202614.8915.4714.6815.1115.11-2.01%234,156
Feb 27, 202615.2515.5115.0515.4215.421.65%188,992
Feb 26, 202614.6915.2314.6815.1715.173.13%52,527
Feb 25, 202614.6414.7614.5114.7114.710.41%49,247
Feb 24, 202614.9214.9914.5014.6514.65-1.81%129,826
Feb 23, 202615.1515.1614.8014.9214.92-1.78%64,454
Feb 20, 202614.7415.2014.6915.1915.192.50%125,569
Feb 19, 202615.0615.0614.7514.8214.82-0.74%73,432
Feb 18, 202614.8814.9914.7414.9314.930.20%51,767
Feb 17, 202614.6414.9514.5814.9014.901.78%76,228
Feb 16, 202615.0015.0414.6414.6414.64-2.14%107,375
Feb 13, 202614.5314.9714.4414.9614.962.47%113,880
Feb 12, 202614.8915.0114.5814.6014.60-1.35%67,770
Feb 11, 202615.2415.2414.7314.8014.80-2.50%146,368
Feb 10, 202615.0615.5015.0615.1815.180.80%93,399
Feb 9, 202615.4815.5415.0515.0615.06-2.46%78,725
Feb 6, 202615.1915.4914.9515.4415.441.65%92,201
Feb 5, 202614.8115.1914.7815.1915.192.22%84,890
Feb 4, 202615.0915.0914.7414.8614.86-1.26%129,484
Feb 3, 202615.2815.3414.8615.0515.05-0.07%111,409
Feb 2, 202614.9015.1714.7815.0615.060.60%161,385
Jan 30, 202615.1515.2414.9714.9714.97-1.19%170,440
Jan 29, 202615.7015.9415.1515.1515.15-2.51%212,782
Jan 28, 202615.7215.7215.4215.5415.54-0.13%64,017
Jan 27, 202616.2016.2015.4415.5615.56-3.65%150,797
Jan 26, 202615.5116.1515.3516.1516.153.73%192,019
Jan 23, 202616.1516.1515.5315.5715.57-4.18%150,477
Jan 22, 202615.6516.2715.2816.2516.254.91%151,661
Jan 21, 202615.7615.8215.1915.4915.49-1.15%113,351
Jan 20, 202615.5915.7615.4615.6715.67-0.38%116,165
Jan 19, 202616.0016.0415.6215.7315.73-3.97%143,735
Jan 16, 202616.1016.6016.0316.3816.381.30%75,849
Jan 15, 202616.0416.2215.9516.1716.170.06%119,242
Jan 14, 202616.1016.1915.7716.1616.16-112,615
Jan 13, 202616.3016.4016.0516.1616.16-0.55%75,849
Jan 12, 202616.4216.6516.2016.2516.25-0.43%131,768
Jan 9, 202615.4616.3415.4416.3216.325.91%130,447
Jan 8, 202615.8716.0315.3615.4115.41-2.41%251,303
Jan 7, 202615.7415.8015.5115.7915.790.45%68,131
Jan 6, 202615.0015.8015.0015.7215.724.45%128,679
Jan 5, 202615.0315.2014.7415.0515.050.27%89,634
Jan 2, 202615.2215.3314.9915.0115.01-1.64%175,704
Dec 30, 202515.2515.3315.2015.2615.26-0.13%41,790
Dec 29, 202515.0015.3214.9615.2815.282.07%104,705
Dec 23, 202514.6515.1214.6514.9714.972.39%114,871
Dec 22, 202514.3414.6414.2514.6214.621.74%183,052
Dec 19, 202514.4714.4914.2514.3714.37-0.76%234,903
Dec 18, 202514.6614.7814.4814.4814.48-1.16%206,904
Dec 17, 202514.8314.8514.6314.6514.65-1.08%75,658
Dec 16, 202514.9114.9614.6914.8114.81-1.46%66,979
Dec 15, 202515.0915.2614.8915.0315.03-0.13%93,448
Dec 12, 202515.2415.4515.0515.0515.05-1.63%61,700
Dec 11, 202515.2315.3615.1515.3015.300.59%37,218
Dec 10, 202515.4115.4115.1415.2115.21-1.55%30,966
Dec 9, 202515.5215.5715.2915.4515.45-0.64%55,699
Dec 8, 202515.5915.8515.4415.5515.550.52%69,700
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%82,057
Dec 2, 202515.8115.8415.6015.6015.60-2.01%51,142
Dec 1, 202516.1616.1615.8315.9215.92-1.49%64,393