Eckert&Ziegler AG

EUZG
🏛️ germany →
17.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 18.04 18.12 17.99 17.99 4.8K
09:05 17.91 17.91 17.91 17.91 1.2K
09:10 17.93 17.93 17.90 17.90 1.7K
09:15 17.86 17.90 17.86 17.88 2.0K
09:20 17.90 17.92 17.88 17.91 1.5K
09:25 17.94 17.94 17.94 17.94 0.3K
09:30 17.96 17.99 17.96 17.99 0.2K
09:35 18.00 18.04 18.00 18.04 1.4K
09:40 18.02 18.02 18.02 18.02 0.2K
09:45 18.05 18.05 18.04 18.04 0.3K
10:00 18.02 18.02 17.92 17.92 1.2K
10:05 17.94 17.94 17.94 17.94 0.0K
10:15 17.90 17.90 17.85 17.86 0.8K
10:35 17.78 17.78 17.78 17.78 0.2K
10:45 17.79 17.79 17.79 17.79 0.0K
10:50 17.82 17.86 17.82 17.86 2.1K
11:00 17.87 17.87 17.87 17.87 0.2K
11:10 17.84 17.87 17.84 17.87 0.5K
11:15 17.86 17.86 17.86 17.86 0.0K
11:20 17.85 17.85 17.85 17.85 0.1K
11:25 17.86 17.86 17.85 17.85 0.1K
11:30 17.85 17.85 17.85 17.85 0.0K
11:40 17.85 17.86 17.85 17.86 0.8K
11:55 17.79 17.81 17.79 17.81 0.5K
12:00 17.84 17.90 17.84 17.90 2.2K
12:05 17.86 17.86 17.86 17.86 0.0K
12:15 17.87 17.87 17.87 17.87 0.0K
12:20 17.89 17.89 17.89 17.89 0.6K
12:25 17.92 17.93 17.90 17.93 1.7K
12:30 17.95 17.95 17.94 17.94 0.7K
12:40 17.92 17.92 17.92 17.92 1.1K
13:00 17.89 17.97 17.89 17.97 3.2K
13:05 17.92 17.98 17.92 17.93 2.0K
13:10 17.88 17.88 17.88 17.88 0.2K
13:15 17.88 17.92 17.88 17.92 0.7K
13:20 17.92 17.92 17.83 17.83 1.0K
13:25 17.82 17.83 17.78 17.79 6.6K
13:30 17.78 17.82 17.73 17.76 3.7K
13:35 17.66 17.67 17.66 17.67 0.8K
13:40 17.59 17.67 17.59 17.63 6.0K
13:45 17.57 17.57 17.53 17.53 0.1K
13:50 17.59 17.62 17.57 17.57 3.3K
13:55 17.59 17.61 17.59 17.61 1.7K
14:05 17.58 17.58 17.58 17.58 0.4K
14:10 17.58 17.60 17.54 17.54 4.4K
14:15 17.56 17.58 17.56 17.57 3.8K
14:20 17.51 17.51 17.51 17.51 0.4K
14:25 17.50 17.50 17.49 17.49 2.1K
14:30 17.51 17.51 17.43 17.46 1.6K
14:35 17.45 17.45 17.45 17.45 0.1K
14:40 17.46 17.46 17.45 17.45 0.3K
14:55 17.40 17.40 17.40 17.40 0.3K
15:00 17.43 17.45 17.43 17.45 5.4K
15:10 17.47 17.47 17.44 17.44 1.1K
15:15 17.45 17.46 17.44 17.46 0.4K
15:20 17.46 17.46 17.46 17.46 0.2K
15:25 17.45 17.45 17.45 17.45 0.3K
15:30 17.45 17.47 17.45 17.47 0.8K
15:35 17.48 17.48 17.48 17.48 0.2K
15:40 17.44 17.44 17.42 17.42 0.7K
15:50 17.46 17.53 17.46 17.53 1.4K
15:55 17.51 17.51 17.48 17.51 1.0K
16:00 17.48 17.48 17.48 17.48 0.2K
16:10 17.47 17.47 17.45 17.45 0.2K
16:15 17.45 17.45 17.45 17.45 0.3K
16:20 17.49 17.49 17.49 17.49 0.0K
16:30 17.47 17.48 17.46 17.48 0.4K
16:35 17.43 17.45 17.43 17.45 0.4K
16:40 17.49 17.49 17.49 17.49 0.4K
16:45 17.48 17.48 17.47 17.47 0.9K
16:50 17.49 17.50 17.49 17.50 0.2K
16:55 17.51 17.51 17.49 17.51 0.5K
17:00 17.51 17.51 17.48 17.51 0.7K
17:05 17.53 17.53 17.47 17.47 1.7K
17:10 17.49 17.59 17.49 17.58 0.8K
17:15 17.56 17.56 17.55 17.55 1.4K
17:20 17.53 17.53 17.51 17.51 0.5K
17:25 17.51 17.52 17.49 17.52 0.3K
17:35 17.43 17.43 17.43 17.43 27.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 17.50 17.79 17.50 17.75 0.1M
2025-09-26 17.43 17.53 17.13 17.37 0.1M
2025-09-25 18.00 18.18 17.40 17.43 0.1M
2025-09-24 18.08 18.19 17.79 18.09 0.1M
2025-09-23 18.10 18.25 17.99 17.99 0.1M
2025-09-22 18.55 18.77 17.89 18.17 0.1M
2025-09-19 18.11 18.55 17.90 18.33 0.3M
2025-09-18 17.71 18.02 17.64 18.00 0.1M
2025-09-17 17.50 18.04 17.50 17.64 0.1M
2025-09-16 17.20 17.47 17.03 17.42 0.1M
2025-09-15 17.24 17.47 17.00 17.27 0.2M
2025-09-12 17.65 17.88 17.17 17.17 0.2M
2025-09-11 17.15 17.26 16.91 17.11 0.1M
2025-09-10 17.50 17.76 17.07 17.17 0.1M
2025-09-09 17.33 17.40 16.63 17.31 0.3M
2025-09-08 16.41 16.61 16.27 16.35 0.1M
2025-09-05 16.56 16.82 16.29 16.30 0.1M
2025-09-04 16.64 16.82 16.58 16.59 0.1M
2025-09-03 17.02 17.07 16.73 16.75 0.1M
2025-09-02 17.28 17.28 16.72 16.82 0.1M
2025-09-01 17.33 17.50 17.25 17.28 0.1M
2025-08-29 17.49 17.59 17.13 17.27 0.1M
2025-08-28 17.72 17.80 17.47 17.48 0.1M
2025-08-27 17.36 17.77 17.20 17.74 0.1M
2025-08-26 17.40 17.48 17.31 17.41 0.1M
2025-08-25 17.40 17.58 17.38 17.47 0.0M
2025-08-22 17.36 17.58 17.36 17.48 0.1M
2025-08-21 17.50 17.50 17.24 17.40 0.1M
2025-08-20 17.65 17.88 17.41 17.49 0.1M
2025-08-19 18.10 18.32 17.75 17.90 0.1M
2025-08-18 18.41 18.72 18.01 18.13 0.1M
2025-08-15 18.90 18.95 18.36 18.42 0.1M
2025-08-14 19.80 19.98 18.72 18.75 0.3M
2025-08-13 18.93 21.30 18.46 19.53 0.6M
2025-08-12 19.25 19.25 18.33 18.45 0.1M
2025-08-11 19.82 19.90 18.85 19.08 0.2M
2025-08-08 21.00 21.27 19.43 19.60 0.4M
2025-08-07 21.00 21.70 20.88 21.67 0.2M
2025-08-06 21.00 21.58 20.87 20.87 0.1M
2025-08-05 20.83 21.33 20.83 21.02 0.1M
2025-08-04 20.77 20.85 20.45 20.77 0.1M
2025-08-01 21.88 21.88 20.53 20.60 0.2M
2025-07-31 22.47 22.87 22.15 22.23 0.1M
2025-07-30 22.42 22.63 22.28 22.33 0.0M
2025-07-29 22.18 22.93 22.07 22.62 0.1M
2025-07-28 21.82 22.42 21.78 22.20 0.1M
2025-07-25 21.57 21.77 21.52 21.65 0.0M
2025-07-24 21.95 22.05 21.50 21.50 0.1M
2025-07-23 21.70 22.03 21.55 21.73 0.0M
2025-07-22 21.82 21.87 21.45 21.57 0.0M
2025-07-21 22.40 22.68 22.03 22.08 0.0M
2025-07-18 22.77 22.77 22.25 22.43 0.0M
2025-07-17 23.03 23.08 22.40 22.42 0.1M
2025-07-16 22.42 22.87 22.42 22.82 0.1M
2025-07-15 22.17 22.65 22.17 22.43 0.1M
2025-07-14 21.67 22.27 21.63 22.17 0.0M
2025-07-11 22.03 22.15 21.73 21.90 0.0M
2025-07-10 21.98 22.20 21.67 22.10 0.0M
2025-07-09 21.75 22.27 21.37 21.80 0.1M
2025-07-08 22.30 22.30 21.55 21.55 0.1M
2025-07-07 22.13 22.35 22.07 22.17 0.0M
2025-07-04 22.12 22.22 22.00 22.13 0.0M
2025-07-03 22.33 22.48 22.18 22.27 0.0M
2025-07-02 22.35 22.42 21.90 22.18 0.0M
2025-07-01 22.77 22.77 22.03 22.10 0.1M
2025-06-30 23.07 23.25 22.52 22.72 0.1M
2025-06-27 22.33 22.67 22.23 22.62 0.1M
2025-06-26 22.27 22.33 22.13 22.17 0.0M
2025-06-25 22.22 22.62 21.90 22.30 0.1M
2025-06-24 22.05 22.32 21.65 22.05 0.1M
2025-06-23 21.27 21.93 21.13 21.28 0.1M
2025-06-20 21.10 21.57 21.08 21.22 0.2M
2025-06-19 21.40 21.48 21.13 21.17 0.0M
2025-06-18 21.80 21.80 21.38 21.72 0.1M
2025-06-17 21.77 22.03 21.58 21.60 0.0M
2025-06-16 21.73 22.15 21.73 21.95 0.0M
2025-06-13 22.00 22.10 21.60 21.78 0.1M
2025-06-12 22.35 22.55 21.90 22.30 0.1M
2025-06-11 22.32 22.48 22.03 22.40 0.1M
2025-06-10 22.22 22.40 22.00 22.10 0.0M
2025-06-09 21.67 22.45 21.67 22.25 0.0M
2025-06-06 22.50 22.50 21.27 21.68 0.1M
2025-06-05 21.90 22.60 21.83 22.47 0.1M
2025-06-04 21.67 22.05 21.12 21.83 0.1M
2025-06-03 20.78 21.20 20.73 21.17 0.1M
2025-06-02 20.47 20.88 20.40 20.73 0.0M
2025-05-30 19.80 20.67 19.80 20.60 0.1M
2025-05-29 20.63 20.72 19.93 20.00 0.1M
2025-05-28 20.65 20.72 20.27 20.40 0.1M
2025-05-27 20.98 21.10 20.70 20.75 0.0M
2025-05-26 21.25 21.33 21.03 21.07 0.0M
2025-05-23 21.03 21.70 20.58 20.92 0.1M
2025-05-22 21.30 21.40 20.77 20.98 0.1M
2025-05-21 20.72 21.42 20.50 21.37 0.1M
2025-05-20 21.42 21.48 21.22 21.42 0.1M
2025-05-19 21.25 21.47 20.92 21.43 0.1M
2025-05-16 21.27 21.65 20.92 21.45 0.1M
2025-05-15 20.65 21.08 20.20 21.08 0.1M
2025-05-14 19.42 21.30 19.42 20.82 0.3M
2025-05-13 19.08 19.68 18.20 19.47 0.2M
2025-05-12 19.78 20.05 19.52 19.98 0.1M
2025-05-09 19.70 19.82 19.57 19.77 0.0M
2025-05-08 19.67 19.77 19.10 19.53 0.1M
2025-05-07 20.18 20.18 19.48 19.52 0.1M
2025-05-06 20.38 20.38 19.80 20.00 0.1M
2025-05-05 20.12 20.42 20.12 20.20 0.1M
2025-05-02 20.00 20.12 19.87 20.12 0.1M
2025-04-30 19.68 20.00 19.53 20.00 0.1M
2025-04-29 19.70 19.88 19.43 19.62 0.1M
2025-04-28 19.45 19.97 19.38 19.72 0.1M
2025-04-25 18.80 19.60 18.70 19.60 0.1M
2025-04-24 54.50 56.10 53.60 56.10 0.0M
2025-04-23 54.30 55.25 53.55 54.85 0.0M
2025-04-22 53.20 53.20 52.05 52.95 0.0M
2025-04-17 53.50 54.05 52.15 53.00 0.0M
2025-04-16 52.70 53.60 51.90 53.50 0.0M
2025-04-15 51.00 53.15 51.00 53.15 0.0M
2025-04-14 50.00 50.75 49.44 50.75 0.0M
2025-04-11 49.02 49.02 47.32 48.60 0.0M
2025-04-10 51.75 51.75 47.32 47.84 0.0M
2025-04-09 46.54 47.38 45.20 45.72 0.1M
2025-04-08 47.50 49.12 47.12 48.18 0.0M
2025-04-07 42.40 48.54 41.30 45.96 0.1M
2025-04-04 52.05 52.50 47.92 48.40 0.1M
2025-04-03 53.30 55.05 52.55 52.55 0.1M
2025-04-02 55.30 55.45 53.85 54.95 0.0M
2025-04-01 56.40 56.40 54.45 55.55 0.0M
2025-03-31 55.20 56.60 55.00 55.55 0.0M
2025-03-28 55.30 57.05 54.70 56.20 0.1M
2025-03-27 55.40 55.80 51.20 55.00 0.1M
2025-03-26 56.35 56.90 55.55 55.70 0.0M
2025-03-25 55.40 56.55 55.05 55.95 0.0M
2025-03-24 55.80 56.15 55.05 55.25 0.0M
2025-03-21 56.30 56.40 55.05 55.55 0.0M
2025-03-20 57.00 57.65 56.35 56.90 0.0M
2025-03-19 57.40 57.80 56.60 57.20 0.0M
2025-03-18 57.15 59.15 56.70 57.35 0.1M
2025-03-17 56.85 57.35 56.35 56.90 0.0M
2025-03-14 55.25 57.55 55.25 56.95 0.0M
2025-03-13 55.20 55.60 54.80 55.40 0.0M
2025-03-12 53.65 56.30 53.65 55.65 0.0M
2025-03-11 53.80 54.80 53.05 53.15 0.1M
2025-03-10 58.10 58.30 54.25 54.25 0.1M
2025-03-07 57.20 58.20 56.45 57.75 0.0M
2025-03-06 58.75 60.30 57.85 57.85 0.0M
2025-03-05 59.30 59.85 57.80 58.60 0.0M
2025-03-04 57.00 57.75 56.50 56.60 0.1M
2025-03-03 58.15 58.80 57.80 58.20 0.0M
2025-02-28 56.35 58.00 55.55 57.80 0.1M
2025-02-27 58.00 58.65 57.40 57.85 0.0M
2025-02-26 58.40 59.25 58.20 58.40 0.0M
2025-02-25 59.20 60.10 58.60 58.60 0.0M
2025-02-24 60.90 61.40 58.85 59.40 0.1M
2025-02-21 61.40 62.05 60.35 60.55 0.0M
2025-02-20 59.60 62.05 59.45 61.40 0.1M
2025-02-19 60.75 61.00 59.15 59.15 0.0M
2025-02-18 60.45 61.15 59.20 60.75 0.1M
2025-02-17 60.30 60.50 59.50 60.25 0.0M
2025-02-14 58.60 60.25 58.45 59.75 0.1M
2025-02-13 61.45 61.60 57.20 59.15 0.1M
2025-02-12 61.00 61.20 59.90 60.95 0.1M
2025-02-11 60.15 61.40 59.85 60.70 0.1M
2025-02-10 59.75 60.25 59.00 60.25 0.0M
2025-02-07 59.40 60.05 58.35 59.20 0.1M
2025-02-06 57.00 60.90 56.60 59.95 0.1M
2025-02-05 56.00 56.80 55.25 56.60 0.0M
2025-02-04 54.90 56.10 54.20 55.70 0.1M
2025-02-03 52.85 55.10 52.05 54.75 0.1M
2025-01-31 54.25 55.65 53.80 54.55 0.1M
2025-01-30 53.70 54.35 53.45 53.90 0.0M
2025-01-29 53.00 53.60 52.85 53.30 0.0M
2025-01-28 52.00 54.30 51.50 52.70 0.1M
2025-01-27 52.10 53.50 51.60 51.60 0.0M
2025-01-24 50.80 53.30 50.70 53.30 0.1M
2025-01-23 48.60 50.45 48.46 50.30 0.0M
2025-01-22 48.82 49.00 48.08 48.52 0.0M
2025-01-21 48.22 48.46 47.72 48.28 0.0M
2025-01-20 48.36 49.04 48.26 48.34 0.0M
2025-01-17 47.82 48.70 47.82 48.24 0.0M
2025-01-16 47.00 47.64 46.42 47.60 0.0M
2025-01-15 47.72 48.10 46.38 46.86 0.0M
2025-01-14 47.20 48.60 47.00 47.50 0.0M
2025-01-13 48.04 48.04 46.60 46.98 0.1M
2025-01-10 49.38 49.50 48.30 48.36 0.0M
2025-01-09 49.04 49.58 48.14 49.20 0.0M
2025-01-08 49.96 50.40 48.48 49.32 0.1M
2025-01-07 45.48 50.75 45.48 50.10 0.1M
2025-01-06 43.10 45.54 43.10 45.30 0.0M
2025-01-03 43.90 43.92 42.74 43.22 0.0M
2025-01-02 44.60 44.78 43.60 44.06 0.0M