Eckert&Ziegler AG

EUZG
🏛️ germany →
17.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 41.40 41.81 40.97 41.33 0.0M
2022-12-29 40.44 42.09 40.19 41.56 0.0M
2022-12-28 40.71 41.20 40.07 40.19 0.0M
2022-12-27 41.10 41.54 40.62 40.96 0.0M
2022-12-23 41.35 41.70 40.56 41.19 0.0M
2022-12-22 43.00 43.07 41.12 41.26 0.0M
2022-12-21 41.67 43.20 41.67 43.14 0.0M
2022-12-20 41.84 42.54 40.67 41.56 0.0M
2022-12-19 42.47 43.36 42.22 42.40 0.0M
2022-12-16 43.21 43.21 41.79 42.66 0.0M
2022-12-15 44.53 44.53 42.84 43.16 0.0M
2022-12-14 44.32 44.71 44.26 44.48 0.0M
2022-12-13 45.06 45.55 44.00 44.26 0.0M
2022-12-12 44.48 45.02 43.91 44.66 0.0M
2022-12-09 44.97 45.06 44.05 44.44 0.0M
2022-12-08 43.89 44.75 43.89 44.33 0.0M
2022-12-07 43.30 44.62 43.00 43.75 0.0M
2022-12-06 44.84 45.77 42.36 43.11 0.1M
2022-12-05 50.79 50.79 43.39 44.88 0.1M
2022-12-02 49.51 50.88 48.53 50.62 0.0M
2022-12-01 48.44 50.53 48.13 49.68 0.0M
2022-11-30 46.71 48.84 46.71 48.84 0.0M
2022-11-29 48.26 48.75 46.31 46.88 0.0M
2022-11-28 51.55 52.26 48.44 48.44 0.0M
2022-11-25 49.77 51.95 49.15 51.46 0.0M
2022-11-24 47.02 50.04 47.02 50.04 0.0M
2022-11-23 44.97 46.88 44.53 46.84 0.0M
2022-11-22 46.17 46.66 44.88 45.46 0.0M
2022-11-21 46.79 46.79 44.75 46.17 0.0M
2022-11-18 44.97 46.88 42.95 46.88 0.0M
2022-11-17 44.71 45.28 43.76 44.80 0.0M
2022-11-16 44.88 45.33 44.16 44.71 0.0M
2022-11-15 44.53 45.60 44.01 44.17 0.0M
2022-11-14 44.53 46.08 43.75 44.35 0.0M
2022-11-11 42.64 44.42 42.31 44.30 0.0M
2022-11-10 39.57 42.96 39.11 42.43 0.0M
2022-11-09 36.80 40.37 35.84 39.60 0.0M
2022-11-08 35.82 37.86 35.37 36.80 0.0M
2022-11-07 34.25 35.64 33.67 35.59 0.0M
2022-11-04 33.67 34.43 33.54 34.20 0.0M
2022-11-03 34.66 34.66 33.21 34.02 0.0M
2022-11-02 35.43 35.45 34.68 34.68 0.0M
2022-11-01 36.40 36.40 35.32 35.37 0.0M
2022-10-31 35.02 36.17 35.02 36.16 0.0M
2022-10-28 34.93 35.71 34.79 35.71 0.0M
2022-10-27 36.48 36.48 34.88 35.20 0.0M
2022-10-26 36.19 36.49 35.30 36.39 0.0M
2022-10-25 34.49 36.35 34.06 36.35 0.0M
2022-10-24 33.99 34.88 33.51 34.82 0.0M
2022-10-21 33.17 33.97 32.89 33.95 0.0M
2022-10-20 33.42 34.02 32.71 33.44 0.0M
2022-10-19 34.65 34.88 32.73 33.47 0.0M
2022-10-18 33.54 34.65 33.35 34.06 0.0M
2022-10-17 33.01 33.69 32.21 33.49 0.0M
2022-10-14 32.14 33.33 31.98 32.32 0.0M
2022-10-13 31.07 32.42 29.86 32.39 0.0M
2022-10-12 31.07 31.69 30.91 31.18 0.0M
2022-10-11 30.86 31.34 30.40 30.70 0.0M
2022-10-10 32.28 32.28 30.86 31.39 0.0M
2022-10-07 33.24 33.49 31.85 32.35 0.0M
2022-10-06 33.29 33.90 32.89 33.58 0.0M
2022-10-05 34.02 34.02 32.23 33.28 0.0M
2022-10-04 32.46 34.11 31.91 33.99 0.0M
2022-10-03 30.18 31.85 30.18 31.85 0.0M
2022-09-30 29.13 30.73 29.13 30.24 0.0M
2022-09-29 30.54 30.54 29.15 29.70 0.0M
2022-09-28 29.79 30.68 29.35 30.56 0.0M
2022-09-27 30.06 30.73 29.79 29.79 0.0M
2022-09-26 29.42 30.52 29.42 29.69 0.0M
2022-09-23 29.79 30.31 29.10 29.42 0.0M
2022-09-22 30.68 31.48 29.86 30.36 0.0M
2022-09-21 30.45 31.68 30.45 31.20 0.0M
2022-09-20 30.91 31.14 29.99 30.73 0.0M
2022-09-19 32.78 33.15 30.22 30.70 0.0M
2022-09-16 32.60 33.10 32.51 33.10 0.0M
2022-09-15 33.21 33.86 32.87 32.87 0.0M
2022-09-14 32.64 33.51 32.19 33.38 0.0M
2022-09-13 34.84 35.04 32.39 32.87 0.0M
2022-09-12 33.92 34.66 33.88 34.66 0.0M
2022-09-09 33.45 34.33 33.33 33.88 0.0M
2022-09-08 34.20 34.41 32.48 33.77 0.0M
2022-09-07 34.49 34.49 33.17 34.13 0.0M
2022-09-06 37.46 38.62 37.46 38.02 0.0M
2022-09-05 38.10 38.68 37.30 38.08 0.0M
2022-09-02 38.12 39.54 38.00 38.12 0.0M
2022-09-01 38.66 39.48 37.10 38.06 0.0M
2022-08-31 39.02 40.00 38.62 39.10 0.0M
2022-08-30 39.42 40.44 38.30 39.28 0.0M
2022-08-29 39.98 40.04 38.92 39.22 0.0M
2022-08-26 43.70 43.70 40.02 40.76 0.0M
2022-08-25 42.58 43.28 42.16 42.86 0.0M
2022-08-24 41.30 42.72 40.14 42.58 0.0M
2022-08-23 41.50 41.60 40.28 40.28 0.0M
2022-08-22 42.80 43.00 41.52 42.10 0.0M
2022-08-19 45.10 45.10 41.52 43.02 0.0M
2022-08-18 44.72 44.72 43.76 44.66 0.0M
2022-08-17 45.80 46.48 43.30 44.10 0.0M
2022-08-16 47.28 47.36 45.70 46.02 0.0M
2022-08-15 47.62 47.76 46.52 47.70 0.0M
2022-08-12 45.82 47.34 45.02 47.34 0.0M
2022-08-11 46.80 47.10 45.14 45.22 0.0M
2022-08-10 45.12 46.48 43.84 46.46 0.0M
2022-08-09 43.90 45.36 43.90 44.68 0.0M
2022-08-08 44.02 44.80 43.80 44.50 0.0M
2022-08-05 45.68 46.20 43.44 43.98 0.0M
2022-08-04 45.68 46.18 44.74 45.70 0.0M
2022-08-03 43.46 45.60 42.88 45.20 0.0M
2022-08-02 43.78 43.78 42.10 42.66 0.0M
2022-08-01 43.44 44.00 42.74 43.60 0.0M
2022-07-29 42.50 43.50 42.40 43.30 0.0M
2022-07-28 42.50 43.24 41.50 42.08 0.0M
2022-07-27 38.70 42.50 38.70 42.50 0.0M
2022-07-26 38.78 39.12 38.02 38.22 0.0M
2022-07-25 40.60 40.60 38.66 39.58 0.0M
2022-07-22 40.50 41.26 39.12 40.02 0.0M
2022-07-21 39.62 40.96 38.94 40.96 0.0M
2022-07-20 37.34 39.56 36.70 38.68 0.0M
2022-07-19 36.48 37.08 34.84 36.98 0.0M
2022-07-18 35.52 36.50 35.52 36.50 0.0M
2022-07-15 35.06 35.80 34.10 35.10 0.0M
2022-07-14 34.84 35.74 34.02 34.16 0.0M
2022-07-13 35.88 36.08 34.22 34.90 0.0M
2022-07-12 35.50 36.08 34.70 35.04 0.0M
2022-07-11 36.34 37.00 35.62 35.62 0.0M
2022-07-08 36.32 37.00 35.46 36.80 0.0M
2022-07-07 34.86 35.88 34.60 35.88 0.0M
2022-07-06 31.66 34.98 30.82 34.82 0.0M
2022-07-05 37.26 37.40 29.50 31.70 0.1M
2022-07-04 37.22 37.88 36.12 36.68 0.0M
2022-07-01 36.70 37.88 35.80 37.12 0.0M
2022-06-30 36.14 37.10 35.20 36.98 0.0M
2022-06-29 37.26 37.38 35.34 35.90 0.0M
2022-06-28 38.42 38.42 37.02 37.26 0.0M
2022-06-27 38.00 38.58 37.00 38.48 0.0M
2022-06-24 36.28 37.00 35.86 36.42 0.0M
2022-06-23 36.20 36.28 35.02 35.44 0.0M
2022-06-22 37.04 37.68 35.20 36.80 0.0M
2022-06-21 37.58 38.10 37.04 38.08 0.0M
2022-06-20 35.72 37.50 35.68 37.48 0.0M
2022-06-17 35.56 36.64 35.10 35.92 0.0M
2022-06-16 37.42 37.44 34.44 34.52 0.0M
2022-06-15 36.78 37.64 35.90 37.56 0.0M
2022-06-14 37.04 37.44 35.72 36.62 0.0M
2022-06-13 37.86 37.86 36.08 36.80 0.0M
2022-06-10 38.54 39.40 37.56 37.64 0.0M
2022-06-09 41.70 41.70 38.52 38.94 0.0M
2022-06-08 41.12 41.88 40.94 41.56 0.0M
2022-06-07 41.88 41.94 40.06 40.60 0.0M
2022-06-06 42.84 43.00 41.24 42.10 0.0M
2022-06-03 43.20 43.84 41.12 41.98 0.0M
2022-06-02 41.62 43.30 41.58 42.98 0.0M
2022-06-01 43.94 43.94 41.46 42.50 0.0M
2022-05-31 45.08 45.12 42.84 43.88 0.0M
2022-05-30 43.48 45.24 43.02 45.24 0.0M
2022-05-27 41.68 42.98 41.12 42.90 0.0M
2022-05-26 40.80 41.98 39.84 41.90 0.0M
2022-05-25 40.98 40.98 39.38 39.92 0.0M
2022-05-24 41.66 41.66 39.98 41.06 0.0M
2022-05-23 43.10 43.10 40.94 42.08 0.0M
2022-05-20 42.88 43.88 41.52 42.28 0.0M
2022-05-19 40.12 42.70 40.12 42.46 0.0M
2022-05-18 43.86 43.86 40.10 40.10 0.0M
2022-05-17 42.18 43.90 41.50 43.88 0.0M
2022-05-16 41.16 42.26 40.00 42.26 0.0M
2022-05-13 40.00 41.38 39.50 41.06 0.0M
2022-05-12 41.78 42.40 37.60 39.48 0.0M
2022-05-11 41.72 44.40 41.72 42.62 0.0M
2022-05-10 41.12 42.80 41.04 42.24 0.0M
2022-05-09 43.62 43.64 40.36 40.90 0.0M
2022-05-06 45.14 46.00 42.78 43.60 0.0M
2022-05-05 46.62 48.68 44.70 46.92 0.0M
2022-05-04 47.24 47.24 45.02 46.60 0.0M
2022-05-03 47.98 47.98 46.34 46.58 0.0M
2022-05-02 47.98 48.00 46.62 47.82 0.0M
2022-04-29 49.00 49.32 47.24 47.24 0.0M
2022-04-28 47.30 48.88 46.72 48.88 0.0M
2022-04-27 46.60 48.02 46.00 46.12 0.0M
2022-04-26 49.74 49.96 46.00 46.68 0.0M
2022-04-25 50.85 51.00 48.16 49.50 0.0M
2022-04-22 53.00 53.00 50.65 51.15 0.0M
2022-04-21 53.95 54.45 52.55 52.55 0.0M
2022-04-20 55.15 55.55 53.80 54.25 0.0M
2022-04-19 55.10 56.25 52.95 55.15 0.0M
2022-04-14 53.70 55.90 52.90 54.45 0.0M
2022-04-13 53.55 53.75 52.40 53.65 0.0M
2022-04-12 52.80 53.70 51.85 52.45 0.0M
2022-04-11 55.00 55.10 53.05 53.85 0.0M
2022-04-08 57.45 57.45 54.35 55.35 0.0M
2022-04-07 57.05 57.20 56.15 57.20 0.0M
2022-04-06 59.70 59.70 56.05 57.30 0.0M
2022-04-05 60.60 61.45 59.10 59.25 0.0M
2022-04-04 57.20 60.60 56.90 59.90 0.0M
2022-04-01 58.80 59.35 56.80 57.65 0.0M
2022-03-31 61.80 61.80 58.30 58.75 0.0M
2022-03-30 63.20 68.80 59.20 61.30 0.1M
2022-03-29 59.20 63.15 57.90 62.00 0.0M
2022-03-28 64.35 64.35 57.10 59.25 0.1M
2022-03-25 60.10 66.45 59.50 64.00 0.0M
2022-03-24 58.80 60.30 56.65 59.85 0.0M
2022-03-23 60.50 61.70 58.55 58.55 0.0M
2022-03-22 59.00 60.10 58.10 59.90 0.0M
2022-03-21 60.05 60.80 57.85 58.90 0.0M
2022-03-18 59.60 61.00 58.45 61.00 0.0M
2022-03-17 60.90 61.30 59.50 60.45 0.0M
2022-03-16 57.75 61.40 57.00 61.40 0.0M
2022-03-15 58.65 58.65 54.50 56.80 0.0M
2022-03-14 58.15 59.40 57.20 59.40 0.0M
2022-03-11 55.60 58.20 55.00 57.20 0.0M
2022-03-10 57.20 57.20 55.00 55.50 0.0M
2022-03-09 50.85 58.90 50.85 57.60 0.0M
2022-03-08 52.55 54.95 50.30 51.45 0.0M
2022-03-07 56.00 56.00 52.50 53.10 0.0M
2022-03-04 58.05 59.90 57.05 58.00 0.0M
2022-03-03 61.85 62.05 58.05 58.05 0.0M
2022-03-02 61.65 62.55 60.30 61.95 0.0M
2022-03-01 66.50 66.65 61.55 61.60 0.0M
2022-02-28 64.40 66.75 63.50 65.85 0.0M
2022-02-25 63.25 67.40 62.10 67.40 0.0M
2022-02-24 60.50 64.50 58.85 64.30 0.0M
2022-02-23 63.25 65.35 61.70 61.85 0.0M
2022-02-22 59.00 64.40 58.20 63.70 0.0M
2022-02-21 64.05 65.20 59.00 59.25 0.0M
2022-02-18 67.65 67.70 63.35 64.50 0.0M
2022-02-17 69.00 69.95 66.30 66.95 0.0M
2022-02-16 70.80 70.80 68.05 69.45 0.0M
2022-02-15 66.70 70.95 66.70 70.50 0.0M
2022-02-14 68.35 68.35 65.30 67.10 0.0M
2022-02-11 71.15 71.40 68.30 68.30 0.0M
2022-02-10 73.40 73.50 70.75 71.05 0.0M
2022-02-09 71.80 73.55 71.00 72.35 0.0M
2022-02-08 72.20 72.80 70.10 70.35 0.0M
2022-02-07 73.00 73.70 72.10 72.15 0.0M
2022-02-04 75.50 75.75 72.25 73.90 0.0M
2022-02-03 78.75 81.00 74.35 75.10 0.0M
2022-02-02 79.00 80.15 78.10 79.15 0.0M
2022-02-01 78.20 79.90 76.85 79.00 0.0M
2022-01-31 76.45 78.90 76.05 78.55 0.0M
2022-01-28 74.35 75.45 73.70 74.85 0.0M
2022-01-27 73.65 75.40 71.85 74.65 0.0M
2022-01-26 73.00 76.20 72.40 74.05 0.0M
2022-01-25 72.60 74.25 70.40 72.40 0.0M
2022-01-24 78.10 78.60 71.15 74.05 0.0M
2022-01-21 80.40 80.80 77.10 77.55 0.0M
2022-01-20 81.05 82.50 79.60 80.75 0.0M
2022-01-19 80.05 82.30 79.10 80.20 0.0M
2022-01-18 81.50 82.40 80.15 81.10 0.0M
2022-01-17 81.50 82.85 79.05 82.05 0.0M
2022-01-14 84.45 84.45 80.85 82.40 0.0M
2022-01-13 88.65 89.10 84.20 84.50 0.0M
2022-01-12 86.05 90.35 85.80 90.05 0.0M
2022-01-11 83.80 86.30 82.70 86.30 0.0M
2022-01-10 88.00 89.40 81.10 84.80 0.1M
2022-01-07 90.70 91.00 87.20 88.95 0.0M
2022-01-06 92.35 93.00 88.45 90.60 0.0M
2022-01-05 94.15 94.15 91.70 92.40 0.0M
2022-01-04 98.65 98.65 93.80 95.10 0.0M
2022-01-03 93.55 98.60 93.55 98.55 0.0M