Frankfurt
EUR
Ecolab Inc. (ECJ.F)
268.10
-6.90
(-2.51%)
At close: November 6 at 3:49:13 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
271.40
271.40
268.10
268.10
268.10
1,000
Nov 5, 2026
278.60
282.30
275.00
275.00
275.00
66
Nov 4, 2026
270.20
277.70
270.20
277.70
277.70
110
Nov 3, 2026
274.20
274.20
274.20
274.20
274.20
-
Nov 2, 2026
270.00
271.80
269.00
269.00
269.00
45
Oct 30, 2026
268.10
268.10
267.00
267.00
267.00
15
Oct 29, 2026
261.90
261.90
261.90
261.90
261.90
-
Oct 28, 2026
261.10
261.10
260.30
260.30
260.30
19
Oct 27, 2026
258.10
258.10
258.10
258.10
258.10
-
Oct 26, 2026
257.50
257.50
257.50
257.50
257.50
65
Oct 23, 2026
259.60
259.60
259.60
259.60
259.60
-
Oct 22, 2026
254.80
254.80
254.80
254.80
254.80
-
Oct 21, 2026
255.90
256.20
255.90
256.20
256.20
200
Oct 20, 2026
253.70
253.70
253.70
253.70
253.70
30
Oct 19, 2026
256.70
257.00
256.70
257.00
257.00
200
Oct 16, 2026
258.00
259.30
256.80
259.30
259.30
25
Oct 15, 2026
255.40
255.40
255.40
255.40
255.40
-
Oct 14, 2026
254.00
254.00
254.00
254.00
254.00
-
Oct 13, 2026
253.30
256.20
253.30
253.80
253.80
110
Oct 12, 2026
252.70
253.90
250.10
253.90
253.90
58
Oct 9, 2026
249.90
252.90
249.70
249.70
249.70
235
Oct 8, 2026
247.30
250.00
246.60
250.00
250.00
9
Oct 7, 2026
249.20
249.20
249.10
249.10
249.10
3
Oct 6, 2026
246.20
248.00
246.20
248.00
248.00
20
Oct 5, 2026
243.60
245.70
243.60
245.20
245.20
13
Oct 2, 2026
240.30
240.30
240.30
240.30
240.30
-
Oct 1, 2026
242.40
242.40
241.20
241.20
241.20
62
Sep 30, 2026
244.20
246.70
244.20
246.70
246.70
6
Sep 29, 2026
245.90
246.20
245.90
246.20
246.20
2
Sep 28, 2026
244.60
246.30
244.60
246.30
246.30
10
Sep 25, 2026
241.20
241.20
241.20
241.20
241.20
-
Sep 24, 2026
242.10
242.10
242.10
242.10
242.10
-
Sep 23, 2026
240.90
240.90
240.90
240.90
240.90
-
Sep 22, 2026
234.50
234.50
234.30
234.40
234.40
81
Sep 21, 2026
234.00
235.50
234.00
234.60
234.60
196
Sep 18, 2026
236.00
236.00
236.00
236.00
236.00
-
Sep 17, 2026
238.40
239.30
238.40
239.30
239.30
5
Sep 16, 2026
237.00
237.00
237.00
237.00
237.00
-
Sep 15, 2026
0.65517503
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
237.30
239.70
237.30
239.70
239.70
10
Sep 14, 2026
237.80
238.00
237.80
238.00
237.27
20
Sep 11, 2026
233.30
233.30
232.30
232.30
231.59
25
Sep 10, 2026
233.30
233.30
233.30
233.30
232.58
-
Sep 9, 2026
238.20
238.20
236.80
236.80
236.07
14
Sep 8, 2026
239.00
239.00
239.00
239.00
238.27
-
Sep 7, 2026
241.30
241.30
241.30
241.30
240.56
30
Sep 4, 2026
239.00
239.00
239.00
239.00
238.27
-
Sep 3, 2026
240.50
243.20
239.60
242.90
242.15
36
Sep 2, 2026
241.10
245.30
241.10
245.30
244.55
18
Sep 1, 2026
243.00
243.00
243.00
243.00
242.25
-
Aug 31, 2026
247.10
248.70
242.90
242.90
242.15
137
Aug 28, 2026
244.50
244.50
244.50
244.50
243.75
-
Aug 27, 2026
248.60
248.60
245.80
245.80
245.05
100
Aug 26, 2026
247.30
247.30
247.30
247.30
246.54
-
Aug 25, 2026
245.50
245.50
245.10
245.10
244.35
30
Aug 24, 2026
240.10
245.20
240.10
245.20
244.45
23
Aug 21, 2026
239.80
239.80
239.80
239.80
239.06
-
Aug 20, 2026
243.80
243.80
243.80
243.80
243.05
-
Aug 19, 2026
240.80
240.80
240.80
240.80
240.06
-
Aug 18, 2026
237.30
237.30
237.30
237.30
236.57
-
Aug 17, 2026
237.50
237.50
237.10
237.10
236.37
6
Aug 14, 2026
238.80
238.80
238.80
238.80
238.07
-
Aug 13, 2026
240.70
240.70
240.70
240.70
239.96
-
Aug 12, 2026
245.90
248.20
243.80
243.80
243.05
265
Aug 11, 2026
247.30
248.10
247.00
247.00
246.24
290
Aug 10, 2026
245.80
245.80
245.80
245.80
245.05
10
Aug 7, 2026
245.30
246.50
245.30
246.00
245.25
321
Aug 6, 2026
246.40
246.40
246.40
246.40
245.64
-
Aug 5, 2026
244.80
244.80
244.60
244.70
243.95
20
Aug 4, 2026
242.10
245.50
240.50
240.50
239.76
191
Aug 3, 2026
240.10
243.70
240.10
240.20
239.46
32
Jul 31, 2026
242.00
242.00
241.30
241.30
240.56
200
Jul 30, 2026
247.10
247.10
240.50
240.80
240.06
80
Jul 29, 2026
247.10
247.10
247.10
247.10
246.34
-
Jul 28, 2026
237.90
248.10
237.90
248.10
247.34
27
Jul 27, 2026
235.30
239.00
235.30
239.00
238.27
330
Jul 24, 2026
230.40
235.90
230.40
235.90
235.18
90
Jul 23, 2026
232.70
233.10
232.70
233.10
232.39
20
Jul 22, 2026
230.60
230.60
230.60
230.60
229.89
-
Jul 21, 2026
234.70
234.70
233.50
233.50
232.78
37
Jul 20, 2026
237.60
237.60
237.60
237.60
236.87
-
Jul 17, 2026
239.80
239.80
239.80
239.80
239.06
-
Jul 16, 2026
234.80
239.70
234.80
239.70
238.96
45
Jul 15, 2026
235.10
235.10
235.10
235.10
234.38
-
Jul 14, 2026
237.80
237.80
237.80
237.80
237.07
-
Jul 13, 2026
239.30
239.30
237.80
237.80
237.07
7
Jul 10, 2026
237.80
237.80
237.80
237.80
237.07
-
Jul 9, 2026
238.90
238.90
238.90
238.90
238.17
-
Jul 8, 2026
247.00
247.00
247.00
247.00
246.24
-
Jul 7, 2026
247.20
247.20
247.20
247.20
246.44
17
Jul 6, 2026
246.80
246.80
246.80
246.80
246.04
5
Jul 3, 2026
246.70
247.00
246.70
247.00
246.24
40
Jul 2, 2026
244.00
244.00
242.20
242.20
241.46
150
Jul 1, 2026
243.30
243.30
243.30
243.30
242.55
-
Jun 30, 2026
243.90
244.80
243.20
244.80
244.05
40
Jun 29, 2026
247.10
247.10
246.70
246.70
245.94
5
Jun 26, 2026
245.90
249.40
245.30
247.20
246.44
83
Jun 25, 2026
242.40
248.80
242.40
248.80
248.04
40
Jun 24, 2026
235.50
240.00
235.50
240.00
239.26
70
Jun 23, 2026
234.50
238.00
234.50
238.00
237.27
518
Jun 22, 2026
234.00
236.00
234.00
236.00
235.28
62
Jun 19, 2026
234.30
234.30
233.80
233.80
233.08
50
Jun 18, 2026
233.10
235.60
233.10
235.60
234.88
25
Jun 17, 2026
235.10
235.10
235.10
235.10
234.38
-
Jun 16, 2026
0.65517503
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
230.40
230.40
230.40
230.40
229.69
-
Jun 15, 2026
229.00
229.00
227.40
227.40
225.97
20
Jun 12, 2026
227.20
229.00
227.20
229.00
227.56
2
Jun 11, 2026
222.00
222.00
222.00
222.00
220.61
-
Jun 10, 2026
227.90
227.90
227.90
227.90
226.47
-
Jun 9, 2026
221.80
221.80
221.80
221.80
220.41
-
Jun 8, 2026
223.10
223.10
223.10
223.10
221.70
-
Jun 5, 2026
218.70
219.60
218.70
219.60
218.22
5
Jun 4, 2026
219.30
221.50
219.30
221.50
220.11
900
Jun 3, 2026
219.60
219.60
219.60
219.60
218.22
-
Jun 2, 2026
214.00
214.00
214.00
214.00
212.66
-
Jun 1, 2026
219.00
219.00
215.00
215.00
213.65
15
May 29, 2026
222.60
222.60
222.60
222.60
221.20
15
May 28, 2026
225.90
225.90
225.20
225.20
223.79
5
May 27, 2026
219.90
220.60
219.90
220.60
219.22
57
May 26, 2026
216.70
218.40
216.70
218.40
217.03
39
May 25, 2026
217.70
217.70
217.70
217.70
216.34
-
May 22, 2026
214.70
214.70
214.70
214.70
213.35
-
May 21, 2026
213.20
213.20
213.20
213.20
211.86
-
May 20, 2026
211.20
214.50
211.20
214.50
213.16
100
May 19, 2026
213.20
213.20
209.70
209.70
208.39
20
May 18, 2026
211.90
215.00
211.90
215.00
213.65
30
May 15, 2026
212.80
214.70
212.80
214.70
213.35
7
May 14, 2026
212.20
212.20
212.20
212.20
210.87
-
May 13, 2026
213.10
215.90
213.10
213.50
212.16
53
May 12, 2026
212.80
212.80
212.30
212.30
210.97
50
May 11, 2026
215.20
215.20
215.20
215.20
213.85
-
May 8, 2026
218.20
218.20
214.10
214.10
212.76
164
May 7, 2026
223.30
224.40
223.00
223.00
221.60
97
May 6, 2026
220.20
221.80
220.00
221.80
220.41
237
May 5, 2026
218.10
220.00
218.10
220.00
218.62
124
May 4, 2026
220.50
221.40
220.50
221.40
220.01
32
Apr 30, 2026
218.20
218.20
218.20
218.20
216.83
-
Apr 29, 2026
227.30
227.30
222.90
222.90
221.50
20
Apr 28, 2026
228.50
228.50
222.00
222.00
220.61
65
Apr 27, 2026
229.00
229.00
229.00
229.00
227.56
25
Apr 24, 2026
231.40
231.40
231.40
231.40
229.95
-
Apr 23, 2026
229.60
229.60
229.60
229.60
228.16
-
Apr 22, 2026
229.90
229.90
229.90
229.90
228.46
-
Apr 21, 2026
233.10
235.40
233.10
235.40
233.92
3
Apr 20, 2026
233.30
236.00
233.10
234.80
233.33
125
Apr 17, 2026
228.30
234.80
228.30
234.80
233.33
8
Apr 16, 2026
228.40
228.40
227.50
227.50
226.07
75
Apr 15, 2026
230.80
230.80
230.30
230.30
228.86
150
Apr 14, 2026
233.00
233.00
231.70
231.70
230.25
4
Apr 13, 2026
232.20
232.20
232.20
232.20
230.74
-
Apr 10, 2026
232.20
233.10
232.20
233.10
231.64
5
Apr 9, 2026
233.60
233.60
230.90
230.90
229.45
25
Apr 8, 2026
227.70
230.50
227.70
230.50
229.06
20
Apr 7, 2026
230.50
230.50
230.50
230.50
229.06
-
Apr 2, 2026
231.50
231.50
231.50
231.50
230.05
5
Apr 1, 2026
229.20
232.30
229.20
232.30
230.84
6
Mar 31, 2026
229.20
229.20
229.20
229.20
227.76
-
Mar 30, 2026
226.00
229.30
225.90
229.00
227.56
70
Mar 27, 2026
229.10
229.10
227.00
227.00
225.58
50
Mar 26, 2026
231.50
231.50
230.50
230.50
229.06
104
Mar 25, 2026
227.80
233.00
227.80
233.00
231.54
15
Mar 24, 2026
227.20
230.80
227.20
230.80
229.35
135
Mar 23, 2026
220.60
223.60
220.60
223.50
222.10
144
Mar 20, 2026
223.30
223.30
223.30
223.30
221.90
-
Mar 19, 2026
227.70
227.70
225.90
225.90
224.48
23
Mar 18, 2026
236.30
236.30
236.30
236.30
234.82
-
Mar 17, 2026
0.65517503
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
237.00
237.00
237.00
237.00
235.51
50
Mar 16, 2026
240.40
241.50
240.40
241.50
239.26
26
Mar 13, 2026
239.70
239.70
239.70
239.70
237.48
-
Mar 12, 2026
238.00
240.60
238.00
240.60
238.37
10
Mar 11, 2026
241.50
242.30
239.20
239.20
236.98
1,232
Mar 10, 2026
241.90
242.30
241.90
242.30
240.05
10
Mar 9, 2026
239.90
239.90
239.90
239.90
237.68
-
Mar 6, 2026
245.90
248.10
242.80
242.80
240.55
170
Mar 5, 2026
255.60
255.60
249.90
249.90
247.58
4
Mar 4, 2026
255.70
257.90
255.70
257.90
255.51
5
Mar 3, 2026
258.50
258.50
253.90
253.90
251.55
138
Mar 2, 2026
261.70
261.70
261.70
261.70
259.27
20
Feb 27, 2026
258.30
260.60
258.30
259.70
257.29
25
Feb 26, 2026
257.90
260.80
257.90
260.80
258.38
10
Feb 25, 2026
260.10
260.10
260.10
260.10
257.69
-
Feb 24, 2026
259.10
259.10
259.10
259.10
256.70
-
Feb 23, 2026
256.10
256.90
256.10
256.90
254.52
40
Feb 20, 2026
255.30
255.30
255.30
255.30
252.93
-
Feb 19, 2026
255.60
255.60
255.60
255.60
253.23
-
Feb 18, 2026
255.70
255.70
255.70
255.70
253.33
-
Feb 17, 2026
251.80
254.00
251.80
254.00
251.65
130
Feb 16, 2026
251.30
251.30
251.30
251.30
248.97
30
Feb 13, 2026
252.70
252.70
252.70
252.70
250.36
-
Feb 12, 2026
255.10
255.10
255.10
255.10
252.73
-
Feb 11, 2026
250.60
253.00
250.60
253.00
250.65
8
Feb 10, 2026
241.10
253.60
241.10
253.60
251.25
64
Feb 9, 2026
244.30
244.30
244.30
244.30
242.03
-
Feb 6, 2026
242.50
244.40
242.50
244.40
242.13
56
Feb 5, 2026
243.60
243.60
242.90
242.90
240.65
26
Feb 4, 2026
237.90
243.20
237.90
243.20
240.95
285
Feb 3, 2026
239.80
242.10
239.80
242.10
239.86
95
Feb 2, 2026
236.40
236.40
236.40
236.40
234.21
-
Jan 30, 2026
236.10
237.50
236.10
237.50
235.30
200
Jan 29, 2026
233.90
233.90
233.90
233.90
231.73
57
Jan 28, 2026
235.90
236.10
235.90
236.10
233.91
13
Jan 27, 2026
238.10
238.10
238.10
238.10
235.89
-
Jan 26, 2026
236.60
238.00
236.60
237.90
235.69
510
Jan 23, 2026
238.80
238.80
238.80
238.80
236.59
-
Jan 22, 2026
238.60
238.60
238.60
238.60
236.39
-
Jan 21, 2026
232.20
232.20
232.20
232.20
230.05
-
Jan 20, 2026
233.80
233.80
233.80
233.80
231.63
15
Jan 19, 2026
235.80
235.80
235.00
235.00
232.82
69
Jan 16, 2026
238.50
238.50
238.50
238.50
236.29
-
Jan 15, 2026
236.40
238.00
236.40
238.00
235.79
43
Jan 14, 2026
234.00
234.20
234.00
234.20
232.03
85
Jan 13, 2026
232.10
232.10
232.10
232.10
229.95
21
Jan 12, 2026
231.80
233.10
231.10
233.10
230.94
15
Jan 9, 2026
233.20
233.70
232.50
232.50
230.34
109
Jan 8, 2026
229.30
229.30
229.20
229.20
227.07
130
Jan 7, 2026
223.40
223.40
223.40
223.40
221.33
-
Jan 6, 2026
223.40
223.40
223.40
223.40
221.33
-
Jan 5, 2026
224.90
224.90
224.90
224.90
222.81
10
Jan 2, 2026
222.90
222.90
222.90
222.90
220.83
-
Dec 30, 2025
224.70
224.70
224.70
224.70
222.62
-
Dec 29, 2025
224.90
224.90
224.90
224.90
222.81
-
Dec 23, 2025
226.30
226.30
226.30
226.30
224.20
-
Dec 22, 2025
224.50
224.50
223.50
223.50
221.43
110
Dec 19, 2025
223.50
223.50
223.50
223.50
221.43
-
Dec 18, 2025
222.20
224.30
222.20
224.30
222.22
100
Dec 17, 2025
220.80
220.80
220.80
220.80
218.75
-
Dec 16, 2025
0.65517503
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
221.00
221.00
220.70
220.70
218.65
35
Dec 15, 2025
223.80
223.80
223.80
223.80
221.00
-
Dec 12, 2025
221.70
223.60
221.70
223.60
220.80
32
Dec 11, 2025
219.40
220.10
219.40
220.10
217.35
35
Dec 10, 2025
217.40
217.40
217.40
217.40
214.68
-
Dec 9, 2025
220.40
221.80
220.40
221.80
219.03
20
Dec 8, 2025
222.90
223.40
222.90
223.40
220.61
10
Dec 5, 2025
226.30
226.30
226.30
226.30
223.47
-
Dec 4, 2025
225.90
226.00
225.90
226.00
223.17
10
Dec 3, 2025
231.80
231.80
231.80
231.80
228.90
-
Dec 2, 2025
234.60
234.60
233.00
233.00
230.09
7
Dec 1, 2025
236.10
236.10
236.10
236.10
233.15
19
Nov 28, 2025
236.50
238.00
236.50
238.00
235.02
15
Nov 27, 2025
236.20
236.20
236.20
236.20
233.25
-
Nov 26, 2025
235.50
235.50
235.50
235.50
232.56
-
Nov 25, 2025
232.40
232.40
231.70
231.70
228.80
73
Nov 24, 2025
231.10
232.30
230.70
232.30
229.40
44
Nov 21, 2025
226.70
226.70
226.70
226.70
223.87
-
Nov 20, 2025
226.70
226.70
226.10
226.10
223.27
6
Nov 19, 2025
219.90
220.10
219.90
220.10
217.35
30
Nov 18, 2025
219.30
219.90
219.30
219.90
217.15
37
Nov 17, 2025
222.10
222.10
222.00
222.00
219.22
1
Nov 14, 2025
224.00
225.60
223.80
223.80
221.00
16
Nov 13, 2025
224.70
224.70
224.70
224.70
221.89
-
Nov 12, 2025
226.10
226.10
226.10
226.10
223.27
-
Nov 11, 2025
223.00
223.00
223.00
223.00
220.21
-
Nov 10, 2025
221.40
221.40
221.40
221.40
218.63
-
Nov 7, 2025
218.90
218.90
218.90
218.90
216.16
-
Nov 6, 2025
224.10
224.10
224.00
224.00
221.20
20
