XETRA - Delayed Quote
EUR
Eckert & Ziegler SE (EUZ.DE)
13.30
+0.08
(+0.61%)
At close: October 30 at 5:35:20 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
Oct 30, 2026
13.21
13.42
13.21
13.30
13.30
93,765
Oct 29, 2026
13.24
13.46
13.15
13.22
13.22
81,929
Oct 28, 2026
13.10
13.55
12.96
13.30
13.30
132,209
Oct 27, 2026
12.74
13.06
12.52
12.99
12.99
95,394
Oct 26, 2026
13.09
13.28
12.88
12.88
12.88
109,630
Oct 23, 2026
13.27
13.36
13.07
13.07
13.07
67,048
Oct 22, 2026
13.11
13.35
13.10
13.30
13.30
77,492
Oct 21, 2026
12.89
13.37
12.73
13.32
13.32
161,158
Oct 20, 2026
13.00
13.03
12.69
12.86
12.86
147,933
Oct 19, 2026
12.75
12.99
12.68
12.92
12.92
150,597
Oct 16, 2026
12.32
12.81
12.32
12.75
12.75
74,460
Oct 15, 2026
12.27
12.49
12.25
12.32
12.32
121,313
Oct 14, 2026
12.32
12.54
12.22
12.30
12.30
87,884
Oct 13, 2026
12.43
12.59
12.36
12.37
12.37
91,566
Oct 12, 2026
12.40
12.41
12.21
12.34
12.34
71,950
Oct 9, 2026
12.24
12.50
12.24
12.36
12.36
64,452
Oct 8, 2026
12.25
12.35
12.07
12.16
12.16
99,109
Oct 7, 2026
12.00
12.48
11.91
12.20
12.20
182,416
Oct 6, 2026
12.15
12.29
12.00
12.02
12.02
88,411
Oct 5, 2026
12.35
12.51
12.00
12.00
12.00
100,471
Oct 2, 2026
12.31
12.49
12.22
12.35
12.35
90,053
Oct 1, 2026
12.77
12.77
12.32
12.33
12.33
84,013
Sep 30, 2026
12.50
12.74
12.41
12.74
12.74
117,650
Sep 29, 2026
12.52
12.64
12.39
12.40
12.40
76,455
Sep 28, 2026
12.28
12.62
12.28
12.55
12.55
111,395
Sep 25, 2026
12.26
12.31
12.09
12.17
12.17
63,743
Sep 24, 2026
12.30
12.37
12.12
12.17
12.17
84,102
Sep 23, 2026
12.59
12.61
12.32
12.36
12.36
78,864
Sep 22, 2026
12.45
12.64
12.17
12.48
12.48
89,818
Sep 21, 2026
12.12
12.36
12.02
12.36
12.36
109,813
Sep 18, 2026
12.08
12.27
12.05
12.12
12.12
154,758
Sep 17, 2026
12.14
12.34
12.01
12.23
12.23
76,799
Sep 16, 2026
12.40
12.40
12.03
12.03
12.03
107,597
Sep 15, 2026
12.46
12.46
12.25
12.26
12.26
63,629
Sep 14, 2026
12.35
12.47
12.26
12.35
12.35
49,860
Sep 11, 2026
12.32
12.49
12.25
12.30
12.30
98,486
Sep 10, 2026
12.45
12.53
12.17
12.29
12.29
115,998
Sep 9, 2026
12.54
12.65
12.38
12.45
12.45
67,114
Sep 8, 2026
12.60
12.68
12.35
12.61
12.61
124,717
Sep 7, 2026
12.85
12.85
12.58
12.58
12.58
63,774
Sep 4, 2026
12.85
12.86
12.68
12.85
12.85
96,090
Sep 3, 2026
12.72
13.01
12.70
12.79
12.79
101,737
Sep 2, 2026
13.00
13.02
12.65
12.75
12.75
167,101
Sep 1, 2026
13.04
13.23
12.99
13.06
13.06
74,176
Aug 31, 2026
13.25
13.27
12.97
13.01
13.01
273,754
Aug 28, 2026
13.33
13.42
13.09
13.24
13.24
269,478
Aug 27, 2026
13.15
13.40
13.05
13.16
13.16
101,764
Aug 26, 2026
13.20
13.24
12.95
13.05
13.05
151,188
Aug 25, 2026
13.26
13.48
13.11
13.18
13.18
92,648
Aug 24, 2026
13.65
13.73
13.11
13.18
13.18
139,047
Aug 21, 2026
13.45
13.68
13.43
13.65
13.65
73,054
Aug 20, 2026
13.40
13.57
13.39
13.48
13.48
81,203
Aug 19, 2026
13.40
13.54
13.25
13.41
13.41
101,584
Aug 18, 2026
13.40
13.59
13.33
13.33
13.33
42,008
Aug 17, 2026
13.58
13.81
13.50
13.50
13.50
92,329
Aug 14, 2026
13.59
13.74
13.42
13.59
13.59
97,147
Aug 13, 2026
13.85
13.92
13.22
13.65
13.65
451,049
Aug 12, 2026
13.81
13.89
13.73
13.75
13.75
57,824
Aug 11, 2026
14.01
14.04
13.87
13.94
13.94
58,441
Aug 10, 2026
14.05
14.05
13.84
13.90
13.90
59,911
Aug 7, 2026
13.75
14.11
13.74
13.90
13.90
108,826
Aug 6, 2026
13.60
13.74
13.55
13.60
13.60
91,545
Aug 5, 2026
13.70
13.84
13.56
13.63
13.63
75,761
Aug 4, 2026
13.66
13.83
13.48
13.66
13.66
66,593
Aug 3, 2026
13.87
13.99
13.50
13.50
13.50
71,555
Jul 31, 2026
13.90
13.96
13.61
13.61
13.61
68,161
Jul 30, 2026
13.88
13.99
13.74
13.85
13.85
104,051
Jul 29, 2026
13.80
13.96
13.61
13.81
13.81
111,341
Jul 28, 2026
13.58
13.69
13.36
13.69
13.69
147,206
Jul 27, 2026
13.45
13.61
13.31
13.46
13.46
93,871
Jul 24, 2026
13.47
13.55
13.09
13.30
13.30
143,907
Jul 23, 2026
14.04
14.04
13.13
13.49
13.49
296,791
Jul 22, 2026
14.14
14.22
13.65
14.15
14.15
202,871
Jul 21, 2026
14.06
14.20
13.87
14.03
14.03
148,005
Jul 20, 2026
13.87
14.18
13.83
14.13
14.13
201,180
Jul 17, 2026
14.00
14.08
13.82
13.95
13.95
100,811
Jul 16, 2026
14.31
14.31
13.96
14.14
14.14
115,607
Jul 15, 2026
14.37
14.37
14.14
14.31
14.31
107,782
Jul 14, 2026
14.82
14.82
14.20
14.43
14.43
222,955
Jul 13, 2026
14.71
15.02
14.67
14.89
14.89
99,726
Jul 10, 2026
15.24
15.30
14.80
14.83
14.83
121,291
Jul 9, 2026
15.47
15.48
15.10
15.25
15.25
49,031
Jul 8, 2026
15.28
15.50
15.03
15.29
15.29
92,801
Jul 7, 2026
15.70
15.85
15.21
15.35
15.35
77,301
Jul 6, 2026
16.00
16.11
15.58
15.85
15.85
72,087
Jul 3, 2026
15.99
16.10
15.65
15.90
15.90
102,315
Jul 2, 2026
15.66
15.89
15.39
15.89
15.89
120,418
Jul 1, 2026
15.34
15.66
15.24
15.56
15.56
77,908
Jun 30, 2026
15.37
15.66
15.26
15.27
15.27
81,217
Jun 29, 2026
15.21
15.46
15.21
15.27
15.27
66,014
Jun 26, 2026
15.31
15.39
14.76
15.31
15.31
60,130
Jun 25, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
15.56
15.56
15.11
15.41
15.41
54,563
Jun 24, 2026
15.45
15.68
15.35
15.57
15.35
73,789
Jun 23, 2026
15.63
15.87
15.54
15.54
15.32
67,609
Jun 22, 2026
15.75
15.88
15.62
15.81
15.59
88,322
Jun 19, 2026
15.62
15.81
15.45
15.56
15.34
177,177
Jun 18, 2026
15.20
15.59
15.07
15.53
15.31
84,636
Jun 17, 2026
15.40
15.55
15.15
15.22
15.00
83,352
Jun 16, 2026
15.52
15.64
15.12
15.26
15.04
96,514
Jun 15, 2026
15.86
15.86
15.25
15.36
15.14
84,442
Jun 12, 2026
15.69
15.82
15.27
15.33
15.11
62,490
Jun 11, 2026
15.35
15.56
15.23
15.43
15.21
72,986
Jun 10, 2026
15.94
15.94
15.19
15.48
15.26
115,587
Jun 9, 2026
15.50
16.13
15.34
15.79
15.57
113,673
Jun 8, 2026
15.38
15.51
15.15
15.51
15.29
98,498
Jun 5, 2026
15.65
16.09
15.44
15.47
15.25
150,004
Jun 4, 2026
15.54
15.76
15.36
15.66
15.44
70,457
Jun 3, 2026
15.39
15.46
15.04
15.43
15.21
153,009
Jun 2, 2026
16.30
16.36
15.42
15.46
15.24
141,183
Jun 1, 2026
16.55
16.55
16.04
16.19
15.96
133,558
May 29, 2026
16.42
16.84
16.40
16.52
16.29
173,739
May 28, 2026
15.63
16.28
15.59
16.20
15.97
137,557
May 27, 2026
15.48
15.83
15.40
15.78
15.56
132,154
May 26, 2026
15.30
15.42
15.11
15.33
15.11
167,279
May 25, 2026
15.16
15.50
15.14
15.39
15.17
114,342
May 22, 2026
15.10
15.31
14.83
15.02
14.81
45,171
May 21, 2026
15.23
15.39
14.98
15.17
14.96
116,271
May 20, 2026
14.92
15.31
14.70
15.08
14.87
130,925
May 19, 2026
14.55
14.90
14.55
14.79
14.58
106,703
May 18, 2026
14.40
14.66
14.05
14.54
14.33
147,333
May 15, 2026
14.61
14.86
14.28
14.40
14.20
152,125
May 14, 2026
14.87
15.16
14.77
14.88
14.67
127,982
May 13, 2026
15.00
15.02
14.54
14.80
14.59
219,396
May 12, 2026
15.29
15.51
14.39
14.94
14.73
195,877
May 11, 2026
15.38
15.52
15.22
15.43
15.21
78,339
May 8, 2026
15.61
15.62
15.21
15.28
15.06
57,580
May 7, 2026
15.49
15.84
15.49
15.73
15.51
97,072
May 6, 2026
15.41
15.83
15.32
15.47
15.25
116,957
May 5, 2026
15.02
15.30
14.97
15.24
15.02
79,428
May 4, 2026
15.24
15.42
14.99
15.02
14.81
79,059
Apr 30, 2026
14.81
15.26
14.81
15.26
15.04
65,876
Apr 29, 2026
15.17
15.17
14.82
14.95
14.74
125,711
Apr 28, 2026
15.17
15.27
14.80
15.10
14.89
153,188
Apr 27, 2026
14.60
15.06
14.54
15.06
14.85
182,927
Apr 24, 2026
14.85
14.85
14.35
14.53
14.32
79,905
Apr 23, 2026
15.02
15.05
14.72
14.87
14.66
104,756
Apr 22, 2026
15.13
15.19
14.85
15.00
14.79
74,974
Apr 21, 2026
15.43
15.43
15.10
15.17
14.96
45,382
Apr 20, 2026
15.35
15.60
15.07
15.45
15.23
88,597
Apr 17, 2026
15.45
15.85
15.34
15.59
15.37
358,042
Apr 16, 2026
15.60
15.70
15.33
15.45
15.23
150,749
Apr 15, 2026
15.77
15.93
15.59
15.63
15.41
184,034
Apr 14, 2026
15.39
16.07
15.18
15.70
15.48
319,788
Apr 13, 2026
14.43
14.92
14.33
14.92
14.71
74,539
Apr 10, 2026
14.40
14.90
14.37
14.62
14.41
117,108
Apr 9, 2026
14.56
14.56
14.25
14.37
14.17
67,091
Apr 8, 2026
14.97
15.05
14.56
14.72
14.51
81,557
Apr 7, 2026
14.56
14.81
14.20
14.26
14.06
101,903
Apr 2, 2026
14.91
14.91
14.36
14.57
14.36
61,295
Apr 1, 2026
15.13
15.18
14.83
15.15
14.94
68,048
Mar 31, 2026
14.73
14.76
14.45
14.62
14.41
89,265
Mar 30, 2026
14.55
14.62
14.00
14.59
14.38
139,900
Mar 27, 2026
15.07
15.07
14.24
14.61
14.40
212,066
Mar 26, 2026
14.30
15.16
14.01
15.07
14.86
197,767
Mar 25, 2026
14.30
14.50
14.09
14.17
13.97
97,747
Mar 24, 2026
14.61
14.61
13.73
14.13
13.93
193,926
Mar 23, 2026
13.57
14.70
13.30
14.55
14.34
289,871
Mar 20, 2026
14.19
14.37
13.75
13.75
13.56
176,077
Mar 19, 2026
14.40
14.44
13.76
14.12
13.92
211,029
Mar 18, 2026
14.67
14.98
14.59
14.70
14.49
59,427
Mar 17, 2026
14.59
14.74
14.12
14.56
14.35
134,676
Mar 16, 2026
14.80
14.80
14.51
14.59
14.38
82,129
Mar 13, 2026
14.80
14.97
14.61
14.75
14.54
60,772
Mar 12, 2026
15.00
15.01
14.65
14.85
14.64
77,758
Mar 11, 2026
15.20
15.26
14.83
14.91
14.70
95,044
Mar 10, 2026
15.16
15.47
15.16
15.32
15.10
73,450
Mar 9, 2026
14.75
15.14
14.72
15.01
14.80
74,453
Mar 6, 2026
14.95
15.36
14.95
15.14
14.93
76,932
Mar 5, 2026
15.14
15.31
14.95
14.99
14.78
80,885
Mar 4, 2026
14.59
15.25
14.59
15.21
15.00
79,458
Mar 3, 2026
14.82
14.98
14.52
14.69
14.48
98,322
Mar 2, 2026
14.89
15.47
14.68
15.11
14.90
234,156
Feb 27, 2026
15.25
15.51
15.05
15.42
15.20
188,992
Feb 26, 2026
14.69
15.23
14.68
15.17
14.96
54,188
Feb 25, 2026
14.64
14.76
14.51
14.71
14.50
49,297
Feb 24, 2026
14.92
14.99
14.50
14.65
14.44
129,826
Feb 23, 2026
15.15
15.16
14.80
14.92
14.71
66,454
Feb 20, 2026
14.74
15.20
14.69
15.19
14.98
126,369
Feb 19, 2026
15.06
15.06
14.75
14.82
14.61
73,432
Feb 18, 2026
14.88
14.99
14.74
14.93
14.72
51,767
Feb 17, 2026
14.64
14.95
14.58
14.90
14.69
76,228
Feb 16, 2026
15.00
15.04
14.64
14.64
14.43
107,675
Feb 13, 2026
14.53
14.97
14.44
14.96
14.75
113,880
Feb 12, 2026
14.89
15.01
14.58
14.60
14.39
67,770
Feb 11, 2026
15.24
15.24
14.73
14.80
14.59
146,368
Feb 10, 2026
15.06
15.50
15.06
15.18
14.97
93,399
Feb 9, 2026
15.48
15.54
15.05
15.06
14.85
80,055
Feb 6, 2026
15.19
15.49
14.95
15.44
15.22
92,341
Feb 5, 2026
14.81
15.19
14.78
15.19
14.98
84,890
Feb 4, 2026
15.09
15.09
14.74
14.86
14.65
129,514
Feb 3, 2026
15.28
15.34
14.86
15.05
14.84
111,443
Feb 2, 2026
14.90
15.17
14.78
15.06
14.85
163,435
Jan 30, 2026
15.15
15.24
14.97
14.97
14.76
170,440
Jan 29, 2026
15.70
15.94
15.15
15.15
14.94
212,782
Jan 28, 2026
15.72
15.72
15.42
15.54
15.32
64,017
Jan 27, 2026
16.20
16.20
15.44
15.56
15.34
150,797
Jan 26, 2026
15.51
16.15
15.35
16.15
15.92
192,319
Jan 23, 2026
16.15
16.15
15.53
15.57
15.35
150,477
Jan 22, 2026
15.65
16.27
15.28
16.25
16.02
151,661
Jan 21, 2026
15.76
15.82
15.19
15.49
15.27
113,351
Jan 20, 2026
15.59
15.76
15.46
15.67
15.45
116,165
Jan 19, 2026
16.00
16.04
15.62
15.73
15.51
143,879
Jan 16, 2026
16.10
16.60
16.03
16.38
16.15
75,849
Jan 15, 2026
16.04
16.22
15.95
16.17
15.94
119,242
Jan 14, 2026
16.10
16.19
15.77
16.16
15.93
112,615
Jan 13, 2026
16.30
16.40
16.05
16.16
15.93
75,849
Jan 12, 2026
16.42
16.65
16.20
16.25
16.02
-
Jan 9, 2026
15.46
16.34
15.44
16.32
16.09
131,057
Jan 8, 2026
15.87
16.03
15.36
15.41
15.19
256,103
Jan 7, 2026
15.74
15.80
15.51
15.79
15.57
68,394
Jan 6, 2026
15.00
15.80
15.00
15.72
15.50
128,859
Jan 5, 2026
15.03
15.20
14.74
15.05
14.84
89,984
Jan 2, 2026
15.22
15.33
14.99
15.01
14.80
175,731
Dec 30, 2025
15.25
15.33
15.20
15.26
15.04
41,790
Dec 29, 2025
15.00
15.32
14.96
15.28
15.06
104,725
Dec 23, 2025
14.65
15.12
14.65
14.97
14.76
114,876
Dec 22, 2025
14.34
14.64
14.25
14.62
14.41
184,171
Dec 19, 2025
14.47
14.49
14.25
14.37
14.17
234,903
Dec 18, 2025
14.66
14.78
14.48
14.48
14.28
206,904
Dec 17, 2025
14.83
14.85
14.63
14.65
14.44
75,658
Dec 16, 2025
14.91
14.96
14.69
14.81
14.60
66,979
Dec 15, 2025
15.09
15.26
14.89
15.03
14.82
93,448
Dec 12, 2025
15.24
15.45
15.05
15.05
14.84
61,700
Dec 11, 2025
15.23
15.36
15.15
15.30
15.08
37,218
Dec 10, 2025
15.41
15.41
15.14
15.21
15.00
30,966
Dec 9, 2025
15.52
15.57
15.29
15.45
15.23
55,699
Dec 8, 2025
15.59
15.85
15.44
15.55
15.33
69,700
Dec 5, 2025
15.45
15.75
15.36
15.47
15.25
81,281
Dec 4, 2025
15.60
15.60
15.38
15.42
15.20
45,390
Dec 3, 2025
15.60
16.02
15.42
15.50
15.28
82,057
Dec 2, 2025
15.81
15.84
15.60
15.60
15.38
51,142
Dec 1, 2025
16.16
16.16
15.83
15.92
15.70
64,393
Nov 28, 2025
16.17
16.24
16.05
16.16
15.93
46,295
Nov 27, 2025
16.08
16.24
16.03
16.18
15.95
46,369
Nov 26, 2025
16.14
16.14
15.99
16.06
15.83
43,204
Nov 25, 2025
16.25
16.25
15.89
16.10
15.87
42,416
Nov 24, 2025
15.66
16.14
15.66
16.14
15.91
90,735
Nov 21, 2025
15.10
15.52
14.89
15.47
15.25
94,464
Nov 20, 2025
15.84
15.88
15.44
15.44
15.22
64,496
Nov 19, 2025
15.74
15.90
15.60
15.67
15.45
62,280
Nov 18, 2025
15.95
16.05
15.75
15.84
15.62
63,781
Nov 17, 2025
16.30
16.69
16.06
16.09
15.86
66,504
Nov 14, 2025
16.60
16.64
16.02
16.27
16.04
90,308
Nov 13, 2025
16.95
17.47
16.21
16.85
16.61
183,522
Nov 12, 2025
15.73
15.90
15.37
15.55
15.33
154,601
Nov 11, 2025
15.76
15.76
15.23
15.40
15.18
99,302
Nov 10, 2025
15.81
15.99
15.64
15.64
15.42
64,473
Nov 7, 2025
15.95
16.11
15.65
15.66
15.44
59,879
Nov 6, 2025
16.03
16.09
15.85
15.89
15.67
64,242
Nov 5, 2025
16.20
16.41
15.93
16.07
15.84
109,669
Nov 4, 2025
16.40
16.53
16.28
16.41
16.18
87,273
Nov 3, 2025
16.90
17.03
16.63
16.63
16.40
59,209
Oct 31, 2025
17.03
17.10
16.82
16.93
16.69
61,389
Oct 30, 2025
16.85
17.02
16.81
17.00
16.76
52,899
