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
2023-12-29 36.72 37.13 36.58 36.78 0.0M
2023-12-28 37.44 37.45 36.72 36.74 0.0M
2023-12-27 36.01 37.47 36.01 37.40 0.0M
2023-12-22 36.37 36.40 35.27 35.76 0.0M
2023-12-21 35.41 36.39 35.00 36.39 0.0M
2023-12-20 35.18 35.89 34.66 35.13 0.0M
2023-12-19 33.31 35.11 33.06 35.11 0.0M
2023-12-18 33.61 33.70 32.76 33.13 0.0M
2023-12-15 33.69 34.11 33.15 33.61 0.0M
2023-12-14 33.40 34.70 33.17 33.33 0.0M
2023-12-13 31.73 33.26 31.73 32.97 0.0M
2023-12-12 33.13 33.13 31.62 31.73 0.0M
2023-12-11 33.22 33.51 32.90 33.13 0.0M
2023-12-08 32.96 33.40 32.90 33.17 0.0M
2023-12-07 33.54 33.60 32.89 33.08 0.0M
2023-12-06 32.89 33.77 32.76 33.54 0.0M
2023-12-05 33.37 33.56 32.78 32.97 0.0M
2023-12-04 34.73 34.73 33.22 33.33 0.0M
2023-12-01 33.33 34.65 33.01 34.34 0.0M
2023-11-30 33.33 33.35 32.69 32.99 0.0M
2023-11-29 33.65 33.67 33.01 33.63 0.0M
2023-11-28 33.65 33.85 33.06 33.29 0.0M
2023-11-27 34.41 34.61 33.61 33.86 0.0M
2023-11-24 34.97 35.09 34.38 34.84 0.0M
2023-11-23 35.14 35.30 34.41 34.97 0.0M
2023-11-22 33.61 35.16 33.61 35.13 0.0M
2023-11-21 34.66 34.81 33.22 33.60 0.0M
2023-11-20 35.25 35.27 34.68 34.70 0.0M
2023-11-17 35.50 35.64 34.93 35.29 0.0M
2023-11-16 36.69 36.76 35.21 35.50 0.0M
2023-11-15 35.89 37.03 35.23 36.37 0.0M
2023-11-14 34.47 35.89 33.99 35.61 0.0M
2023-11-13 34.65 34.81 33.88 34.79 0.0M
2023-11-10 34.68 34.73 33.92 34.57 0.0M
2023-11-09 34.86 35.09 34.36 34.95 0.0M
2023-11-08 32.83 35.00 32.83 34.63 0.0M
2023-11-07 33.01 33.24 32.48 33.05 0.0M
2023-11-06 33.85 34.01 32.97 33.08 0.0M
2023-11-03 32.81 33.81 32.71 33.76 0.0M
2023-11-02 33.67 34.38 32.73 33.05 0.0M
2023-11-01 33.40 33.67 32.67 33.67 0.0M
2023-10-31 32.25 33.51 32.12 33.51 0.0M
2023-10-30 32.46 32.78 31.93 32.26 0.0M
2023-10-27 31.77 32.67 31.32 32.00 0.0M
2023-10-26 30.59 31.96 30.22 31.32 0.0M
2023-10-25 31.62 32.80 30.33 30.82 0.0M
2023-10-24 29.85 31.64 29.85 31.32 0.0M
2023-10-23 30.29 30.38 28.69 29.61 0.0M
2023-10-20 28.53 30.41 27.69 29.86 0.0M
2023-10-19 29.45 29.70 28.33 28.55 0.0M
2023-10-18 30.54 30.54 28.78 29.76 0.0M
2023-10-17 30.04 30.84 29.44 30.49 0.0M
2023-10-16 29.06 30.22 28.85 30.22 0.0M
2023-10-13 30.33 30.33 28.73 28.90 0.0M
2023-10-12 30.89 31.36 30.06 30.56 0.0M
2023-10-11 30.06 30.88 29.79 30.84 0.0M
2023-10-10 28.19 30.06 28.19 30.02 0.0M
2023-10-09 29.31 29.31 27.82 28.57 0.0M
2023-10-06 28.73 29.38 28.26 29.31 0.0M
2023-10-05 29.13 29.61 28.62 28.69 0.0M
2023-10-04 28.46 29.22 27.82 29.22 0.0M
2023-10-03 28.62 28.76 28.00 28.14 0.0M
2023-10-02 28.92 29.45 28.44 28.92 0.0M
2023-09-29 28.25 29.38 27.94 28.74 0.0M
2023-09-28 28.12 28.16 27.55 28.12 0.0M
2023-09-27 28.85 28.94 27.50 28.09 0.0M
2023-09-26 28.44 29.15 27.55 28.85 0.1M
2023-09-25 26.40 26.54 25.69 26.54 0.0M
2023-09-22 26.22 26.70 25.83 26.24 0.0M
2023-09-21 27.07 27.21 25.93 26.20 0.0M
2023-09-20 26.34 27.75 26.34 27.41 0.0M
2023-09-19 26.70 26.98 26.34 26.36 0.0M
2023-09-18 27.75 28.10 26.54 27.04 0.0M
2023-09-15 27.41 28.03 27.02 27.84 0.0M
2023-09-14 26.50 27.46 26.43 27.45 0.0M
2023-09-13 26.09 26.45 25.67 26.15 0.0M
2023-09-12 26.75 26.75 26.11 26.50 0.0M
2023-09-11 27.55 27.75 26.43 26.81 0.0M
2023-09-08 28.44 28.44 27.41 27.71 0.0M
2023-09-07 28.33 28.53 28.00 28.12 0.0M
2023-09-06 29.21 29.61 28.19 28.57 0.0M
2023-09-05 29.08 29.63 29.08 29.63 0.0M
2023-09-04 29.40 29.90 28.97 29.45 0.0M
2023-09-01 29.83 29.85 28.89 29.28 0.0M
2023-08-31 29.83 30.25 29.45 29.79 0.0M
2023-08-30 29.61 29.85 29.28 29.81 0.0M
2023-08-29 28.73 30.11 28.73 30.11 0.0M
2023-08-28 28.74 28.89 28.42 28.87 0.0M
2023-08-25 28.26 28.71 28.19 28.65 0.0M
2023-08-24 28.64 29.17 28.16 28.60 0.0M
2023-08-23 29.12 29.12 28.46 28.55 0.0M
2023-08-22 28.51 29.24 28.16 28.85 0.0M
2023-08-21 28.44 28.60 28.26 28.28 0.0M
2023-08-18 28.87 28.87 28.37 28.37 0.0M
2023-08-17 29.01 29.28 28.73 28.74 0.0M
2023-08-16 28.94 29.65 28.69 29.17 0.0M
2023-08-15 30.54 30.59 28.90 28.96 0.0M
2023-08-14 29.93 30.61 29.92 30.56 0.0M
2023-08-11 29.76 30.47 29.08 30.02 0.0M
2023-08-10 28.85 29.95 28.25 29.70 0.0M
2023-08-09 28.87 28.97 28.46 28.71 0.0M
2023-08-08 29.44 29.61 28.33 28.44 0.0M
2023-08-07 29.77 30.01 29.35 29.76 0.0M
2023-08-04 29.67 30.01 29.17 29.45 0.0M
2023-08-03 29.63 30.01 29.37 29.92 0.0M
2023-08-02 31.29 31.36 29.35 29.74 0.1M
2023-08-01 32.25 32.25 31.29 31.41 0.0M
2023-07-31 32.00 32.39 31.96 32.30 0.0M
2023-07-28 32.65 32.78 31.93 32.60 0.0M
2023-07-27 31.71 33.03 31.71 32.62 0.0M
2023-07-26 31.69 32.19 31.32 31.36 0.0M
2023-07-25 31.94 32.28 31.64 31.89 0.0M
2023-07-24 32.55 32.78 31.78 31.98 0.0M
2023-07-21 32.42 33.10 31.66 32.62 0.0M
2023-07-20 33.12 33.12 32.10 32.41 0.0M
2023-07-19 32.81 33.38 32.57 33.05 0.0M
2023-07-18 33.40 33.40 32.23 32.87 0.0M
2023-07-17 34.50 34.59 32.83 33.58 0.0M
2023-07-14 31.96 34.61 31.91 34.13 0.1M
2023-07-13 31.37 31.94 30.84 31.93 0.0M
2023-07-12 30.77 31.09 30.54 31.09 0.0M
2023-07-11 30.66 30.95 30.45 30.93 0.0M
2023-07-10 31.09 31.09 30.43 30.59 0.0M
2023-07-07 31.13 31.25 30.45 31.20 0.0M
2023-07-06 31.45 31.45 30.54 31.11 0.0M
2023-07-05 32.03 32.05 31.14 31.75 0.0M
2023-07-04 31.68 32.07 31.36 32.03 0.0M
2023-07-03 32.35 32.55 30.89 31.71 0.0M
2023-06-30 31.85 32.64 31.55 32.46 0.0M
2023-06-29 32.49 32.49 31.37 31.89 0.0M
2023-06-28 31.98 32.53 31.64 32.53 0.0M
2023-06-27 32.64 32.65 31.57 31.91 0.0M
2023-06-26 32.44 32.89 32.33 32.33 0.0M
2023-06-23 33.05 33.40 32.51 33.05 0.0M
2023-06-22 32.87 33.58 32.28 33.13 0.0M
2023-06-21 33.63 33.90 32.76 33.22 0.0M
2023-06-20 33.70 34.04 33.24 34.02 0.0M
2023-06-19 34.66 34.82 33.26 34.22 0.0M
2023-06-16 34.95 35.11 34.54 34.81 0.0M
2023-06-15 35.36 35.37 34.41 34.72 0.0M
2023-06-14 35.11 35.48 35.02 35.45 0.0M
2023-06-13 35.27 35.52 34.93 35.00 0.0M
2023-06-12 34.84 35.32 34.38 35.27 0.0M
2023-06-09 34.77 35.53 34.09 34.72 0.0M
2023-06-08 34.45 34.93 34.13 34.59 0.0M
2023-06-07 35.68 35.69 34.70 35.29 0.0M
2023-06-06 35.25 35.80 35.13 35.80 0.0M
2023-06-05 36.72 36.85 35.13 35.21 0.0M
2023-06-02 35.82 36.96 35.61 36.44 0.0M
2023-06-01 35.02 36.12 35.02 35.89 0.0M
2023-05-31 36.80 36.96 33.77 35.43 0.1M
2023-05-30 38.66 38.82 36.46 36.96 0.0M
2023-05-29 38.31 39.14 38.22 38.41 0.0M
2023-05-26 39.62 39.62 37.47 39.05 0.0M
2023-05-25 39.46 39.94 39.14 39.18 0.0M
2023-05-24 40.90 40.90 39.23 39.76 0.0M
2023-05-23 41.88 42.34 40.48 40.48 0.0M
2023-05-22 42.88 43.27 41.65 42.52 0.0M
2023-05-19 43.66 43.75 42.88 42.89 0.0M
2023-05-18 43.50 43.73 42.98 42.98 0.0M
2023-05-17 44.07 44.23 42.45 43.02 0.0M
2023-05-16 43.80 44.44 43.39 44.07 0.0M
2023-05-15 43.73 44.00 43.21 43.89 0.0M
2023-05-12 43.28 43.78 42.93 43.52 0.0M
2023-05-11 42.52 43.23 42.45 42.91 0.0M
2023-05-10 41.95 42.95 41.74 42.43 0.0M
2023-05-09 43.23 43.23 41.35 42.15 0.0M
2023-05-08 43.85 43.91 41.88 42.84 0.0M
2023-05-05 41.79 43.80 41.79 43.78 0.0M
2023-05-04 41.76 42.27 41.10 42.02 0.0M
2023-05-03 41.97 42.38 41.22 41.76 0.0M
2023-05-02 42.11 42.43 41.56 42.15 0.0M
2023-04-28 41.76 41.76 41.08 41.36 0.0M
2023-04-27 41.61 42.16 40.74 41.68 0.0M
2023-04-26 41.67 41.72 39.84 41.10 0.0M
2023-04-25 41.03 42.43 40.26 41.35 0.0M
2023-04-24 39.44 43.76 39.41 41.29 0.0M
2023-04-21 39.41 39.44 38.38 39.39 0.0M
2023-04-20 38.52 39.44 38.22 38.89 0.0M
2023-04-19 38.50 39.09 38.40 39.07 0.0M
2023-04-18 38.86 39.21 38.50 39.05 0.0M
2023-04-17 38.61 38.98 38.41 38.75 0.0M
2023-04-14 39.59 39.59 38.45 38.61 0.0M
2023-04-13 37.97 39.69 37.97 39.20 0.0M
2023-04-12 38.64 38.77 37.99 38.31 0.0M
2023-04-11 39.11 39.27 37.79 38.70 0.0M
2023-04-06 38.66 39.69 38.54 39.05 0.0M
2023-04-05 38.91 39.20 37.97 38.68 0.0M
2023-04-04 38.41 39.53 38.16 39.11 0.0M
2023-04-03 37.31 39.09 37.04 38.79 0.1M
2023-03-31 39.00 39.02 35.92 37.24 0.1M
2023-03-30 44.28 44.28 36.87 39.00 0.2M
2023-03-29 45.02 45.99 44.44 45.60 0.0M
2023-03-28 49.06 49.06 44.26 44.71 0.0M
2023-03-27 48.79 49.28 48.26 48.88 0.0M
2023-03-24 50.22 50.71 47.73 49.02 0.0M
2023-03-23 49.86 50.93 49.02 50.79 0.0M
2023-03-22 50.48 50.48 49.28 49.37 0.0M
2023-03-21 49.55 50.75 49.46 50.53 0.0M
2023-03-20 48.88 49.37 46.79 49.37 0.0M
2023-03-17 48.84 49.33 47.99 48.79 0.0M
2023-03-16 47.95 48.71 46.79 48.57 0.0M
2023-03-15 48.62 48.62 46.53 47.42 0.0M
2023-03-14 47.06 48.84 46.57 48.62 0.0M
2023-03-13 48.39 48.57 44.75 46.93 0.0M
2023-03-10 51.55 51.86 47.42 47.55 0.0M
2023-03-09 51.59 52.39 51.11 51.68 0.0M
2023-03-08 51.06 51.73 49.86 51.42 0.0M
2023-03-07 51.15 52.39 50.84 51.42 0.0M
2023-03-06 50.04 51.51 49.73 51.51 0.0M
2023-03-03 47.51 50.39 47.51 49.73 0.0M
2023-03-02 46.88 47.68 45.42 47.64 0.0M
2023-03-01 47.68 48.26 46.75 46.75 0.0M
2023-02-28 48.44 48.48 47.46 47.51 0.0M
2023-02-27 46.93 48.75 46.93 48.44 0.0M
2023-02-24 49.42 49.42 46.79 47.55 0.0M
2023-02-23 48.48 49.51 48.48 49.46 0.0M
2023-02-22 49.51 49.82 48.48 48.84 0.0M
2023-02-21 49.59 50.04 48.88 49.33 0.0M
2023-02-20 49.82 49.91 48.48 49.68 0.0M
2023-02-17 49.19 49.86 48.17 49.86 0.0M
2023-02-16 50.53 50.53 48.71 49.77 0.0M
2023-02-15 50.04 50.62 49.55 50.62 0.0M
2023-02-14 50.13 50.66 49.46 50.31 0.0M
2023-02-13 49.55 50.75 48.97 50.22 0.0M
2023-02-10 50.44 50.66 48.57 48.93 0.0M
2023-02-09 50.75 51.68 49.95 50.53 0.0M
2023-02-08 49.68 51.24 49.55 50.22 0.0M
2023-02-07 49.37 50.17 49.02 49.42 0.0M
2023-02-06 50.08 50.17 48.26 49.82 0.0M
2023-02-03 49.28 50.39 48.04 50.17 0.0M
2023-02-02 47.91 49.37 47.91 49.11 0.0M
2023-02-01 47.11 48.97 47.06 48.26 0.0M
2023-01-31 47.46 47.73 46.75 47.46 0.0M
2023-01-30 48.13 48.17 46.66 47.46 0.0M
2023-01-27 48.79 49.02 47.19 48.17 0.0M
2023-01-26 48.88 49.28 47.99 48.88 0.0M
2023-01-25 47.95 48.84 47.15 48.39 0.0M
2023-01-24 49.33 49.33 47.37 48.22 0.0M
2023-01-23 48.44 49.28 47.99 49.28 0.0M
2023-01-20 47.15 48.08 46.88 48.08 0.0M
2023-01-19 48.62 49.06 46.31 47.11 0.0M
2023-01-18 48.53 50.53 47.86 48.71 0.0M
2023-01-17 45.86 48.75 44.97 48.71 0.0M
2023-01-16 46.57 46.93 45.73 46.17 0.0M
2023-01-13 44.14 46.17 43.71 46.17 0.0M
2023-01-12 43.50 44.35 42.25 44.17 0.0M
2023-01-11 42.48 43.64 42.24 42.86 0.0M
2023-01-10 41.15 42.34 40.23 42.29 0.0M
2023-01-09 40.87 41.42 40.07 41.31 0.0M
2023-01-06 40.07 40.62 38.72 40.62 0.0M
2023-01-05 40.92 41.12 39.75 40.01 0.0M
2023-01-04 42.11 42.11 40.26 41.17 0.0M
2023-01-03 42.95 43.28 41.54 41.93 0.0M
2023-01-02 40.94 43.43 40.94 42.84 0.0M