Eckert & Ziegler SE EUZ
XETR · Germany · Health Technology
€12.33-0.41 (-3.22%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €12.74 | +2.74% | €12.50 | €12.74 | €12.41 | 117.65K |
| 2026-09-29 | €12.40 | -1.20% | €12.52 | €12.64 | €12.39 | 76.46K |
| 2026-09-28 | €12.55 | +3.12% | €12.28 | €12.62 | €12.28 | 111.40K |
| 2026-09-25 | €12.17 | 0.00% | €12.26 | €12.31 | €12.09 | 63.74K |
| 2026-09-24 | €12.17 | -1.54% | €12.30 | €12.37 | €12.12 | 84.10K |
| 2026-09-23 | €12.36 | -0.96% | €12.59 | €12.61 | €12.32 | 78.86K |
| 2026-09-22 | €12.48 | +0.97% | €12.45 | €12.64 | €12.17 | 89.82K |
| 2026-09-21 | €12.36 | +1.98% | €12.12 | €12.36 | €12.02 | 109.81K |
| 2026-09-18 | €12.12 | -0.90% | €12.08 | €12.27 | €12.05 | 154.76K |
| 2026-09-17 | €12.23 | +1.66% | €12.14 | €12.34 | €12.01 | 76.80K |
| 2026-09-16 | €12.03 | -1.88% | €12.40 | €12.40 | €12.03 | 107.60K |
| 2026-09-15 | €12.26 | -0.73% | €12.46 | €12.46 | €12.25 | 63.63K |
| 2026-09-14 | €12.35 | +0.41% | €12.35 | €12.47 | €12.26 | 49.86K |
| 2026-09-11 | €12.30 | +0.08% | €12.32 | €12.49 | €12.25 | 98.49K |
| 2026-09-10 | €12.29 | -1.29% | €12.45 | €12.53 | €12.17 | 116.00K |
| 2026-09-09 | €12.45 | -1.27% | €12.54 | €12.65 | €12.38 | 67.11K |
| 2026-09-08 | €12.61 | +0.24% | €12.60 | €12.68 | €12.35 | 124.72K |
| 2026-09-07 | €12.58 | -2.10% | €12.85 | €12.85 | €12.58 | 63.77K |
| 2026-09-04 | €12.85 | +0.47% | €12.85 | €12.86 | €12.68 | 96.09K |
| 2026-09-03 | €12.79 | +0.31% | €12.72 | €13.01 | €12.70 | 101.74K |
| 2026-09-02 | €12.75 | -2.37% | €13.00 | €13.02 | €12.65 | 167.10K |
| 2026-09-01 | €13.06 | +0.38% | €13.04 | €13.23 | €12.99 | 74.18K |
| 2026-08-31 | €13.01 | -1.74% | €13.25 | €13.27 | €12.97 | 273.75K |
| 2026-08-28 | €13.24 | +0.61% | €13.33 | €13.42 | €13.09 | 269.48K |
| 2026-08-27 | €13.16 | +0.84% | €13.15 | €13.40 | €13.05 | 101.76K |
| 2026-08-26 | €13.05 | -0.99% | €13.20 | €13.24 | €12.95 | 151.19K |
| 2026-08-25 | €13.18 | 0.00% | €13.26 | €13.48 | €13.11 | 92.65K |
| 2026-08-24 | €13.18 | -3.44% | €13.65 | €13.73 | €13.11 | 139.05K |
| 2026-08-21 | €13.65 | +1.26% | €13.45 | €13.68 | €13.43 | 73.05K |
| 2026-08-20 | €13.48 | +0.52% | €13.40 | €13.57 | €13.39 | 81.20K |
| 2026-08-19 | €13.41 | +0.60% | €13.40 | €13.54 | €13.25 | 101.58K |
| 2026-08-18 | €13.33 | -1.26% | €13.40 | €13.59 | €13.33 | 42.01K |
| 2026-08-17 | €13.50 | -0.66% | €13.58 | €13.81 | €13.50 | 92.33K |
| 2026-08-14 | €13.59 | -0.44% | €13.59 | €13.74 | €13.42 | 97.15K |
| 2026-08-13 | €13.65 | -0.73% | €13.85 | €13.92 | €13.22 | 451.05K |
| 2026-08-12 | €13.75 | -1.36% | €13.81 | €13.89 | €13.73 | 57.82K |
| 2026-08-11 | €13.94 | +0.29% | €14.01 | €14.04 | €13.87 | 58.44K |
| 2026-08-10 | €13.90 | 0.00% | €14.05 | €14.05 | €13.84 | 59.91K |
| 2026-08-07 | €13.90 | +2.21% | €13.75 | €14.11 | €13.74 | 108.83K |
| 2026-08-06 | €13.60 | -0.22% | €13.60 | €13.74 | €13.55 | 91.55K |
| 2026-08-05 | €13.63 | -0.22% | €13.70 | €13.84 | €13.56 | 75.76K |
| 2026-08-04 | €13.66 | +1.19% | €13.66 | €13.83 | €13.48 | 66.59K |
| 2026-08-03 | €13.50 | -0.81% | €13.87 | €13.99 | €13.50 | 71.56K |
| 2026-07-31 | €13.61 | -1.73% | €13.90 | €13.96 | €13.61 | 68.16K |
| 2026-07-30 | €13.85 | +0.29% | €13.88 | €13.99 | €13.74 | 104.05K |
| 2026-07-29 | €13.81 | +0.88% | €13.80 | €13.96 | €13.61 | 111.34K |
| 2026-07-28 | €13.69 | +1.71% | €13.58 | €13.69 | €13.36 | 147.21K |
| 2026-07-27 | €13.46 | +1.20% | €13.45 | €13.61 | €13.31 | 93.87K |
| 2026-07-24 | €13.30 | -1.41% | €13.47 | €13.55 | €13.09 | 143.91K |
| 2026-07-23 | €13.49 | -4.66% | €14.04 | €14.04 | €13.13 | 296.79K |
| 2026-07-22 | €14.15 | +0.86% | €14.14 | €14.22 | €13.65 | 202.87K |
| 2026-07-21 | €14.03 | -0.71% | €14.06 | €14.20 | €13.87 | 148.01K |
| 2026-07-20 | €14.13 | +1.29% | €13.87 | €14.18 | €13.83 | 201.18K |
| 2026-07-17 | €13.95 | -1.34% | €14.00 | €14.08 | €13.82 | 100.81K |
| 2026-07-16 | €14.14 | -1.19% | €14.31 | €14.31 | €13.96 | 115.61K |
| 2026-07-15 | €14.31 | -0.83% | €14.37 | €14.37 | €14.14 | 107.78K |
| 2026-07-14 | €14.43 | -3.09% | €14.82 | €14.82 | €14.20 | 222.96K |
| 2026-07-13 | €14.89 | +0.40% | €14.71 | €15.02 | €14.67 | 99.73K |
| 2026-07-10 | €14.83 | -2.75% | €15.24 | €15.30 | €14.80 | 121.29K |
| 2026-07-09 | €15.25 | -0.26% | €15.47 | €15.48 | €15.10 | 49.03K |
| 2026-07-08 | €15.29 | -0.39% | €15.28 | €15.50 | €15.03 | 92.80K |
| 2026-07-07 | €15.35 | -3.15% | €15.70 | €15.85 | €15.21 | 77.30K |
| 2026-07-06 | €15.85 | -0.31% | €16.00 | €16.11 | €15.58 | 72.09K |
| 2026-07-03 | €15.90 | +0.06% | €15.99 | €16.10 | €15.65 | 102.32K |
| 2026-07-02 | €15.89 | +2.12% | €15.66 | €15.89 | €15.39 | 120.42K |
| 2026-07-01 | €15.56 | +1.90% | €15.34 | €15.66 | €15.24 | 77.91K |
| 2026-06-30 | €15.27 | 0.00% | €15.37 | €15.66 | €15.26 | 81.22K |
| 2026-06-29 | €15.27 | -0.26% | €15.21 | €15.46 | €15.21 | 66.01K |
| 2026-06-26 | €15.31 | -0.65% | €15.31 | €15.39 | €14.76 | 60.13K |
| 2026-06-25 | €15.41 | -1.03% | €15.56 | €15.56 | €15.11 | 54.56K |
| 2026-06-24 | €15.57 | +0.19% | €15.45 | €15.68 | €15.35 | 73.79K |
| 2026-06-23 | €15.54 | -1.71% | €15.63 | €15.87 | €15.54 | 67.61K |
| 2026-06-22 | €15.81 | +1.61% | €15.75 | €15.88 | €15.62 | 88.32K |
| 2026-06-19 | €15.56 | +0.19% | €15.62 | €15.81 | €15.45 | 177.18K |
| 2026-06-18 | €15.53 | +2.04% | €15.20 | €15.59 | €15.07 | 84.64K |
| 2026-06-17 | €15.22 | -0.26% | €15.40 | €15.55 | €15.15 | 83.35K |
| 2026-06-16 | €15.26 | -0.65% | €15.52 | €15.64 | €15.12 | 96.51K |
| 2026-06-15 | €15.36 | +0.20% | €15.86 | €15.86 | €15.25 | 84.44K |
| 2026-06-12 | €15.33 | -0.65% | €15.69 | €15.82 | €15.27 | 62.49K |
| 2026-06-11 | €15.43 | -0.32% | €15.35 | €15.56 | €15.23 | 72.99K |
| 2026-06-10 | €15.48 | -1.96% | €15.94 | €15.94 | €15.19 | 115.59K |
| 2026-06-09 | €15.79 | +1.81% | €15.50 | €16.13 | €15.34 | 113.67K |
| 2026-06-08 | €15.51 | +0.26% | €15.38 | €15.51 | €15.15 | 98.50K |
| 2026-06-05 | €15.47 | -1.21% | €15.65 | €16.09 | €15.44 | 150.00K |
| 2026-06-04 | €15.66 | +1.49% | €15.54 | €15.76 | €15.36 | 70.46K |
| 2026-06-03 | €15.43 | -0.19% | €15.39 | €15.46 | €15.04 | 153.01K |
| 2026-06-02 | €15.46 | -4.51% | €16.30 | €16.36 | €15.42 | 141.18K |
| 2026-06-01 | €16.19 | -2.00% | €16.55 | €16.55 | €16.04 | 133.56K |
| 2026-05-29 | €16.52 | +1.98% | €16.42 | €16.84 | €16.40 | 173.74K |
| 2026-05-28 | €16.20 | +2.66% | €15.63 | €16.28 | €15.59 | 137.56K |