TipRanks
Go Ultimate55% OFF

Eaton (3EC) Historical Prices

DE:3EC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026342.20342.20333.20333.20333.20-5.90%470.34
Oct 29, 2026350.30354.10347.80354.10354.10+0.08%710.51
Oct 28, 2026347.90361.50347.90353.80353.80+2.76%1891.33
Oct 27, 2026334.20346.40332.10344.30344.30+2.90%210.15
Oct 26, 2026325.00334.60325.00334.60334.60+1.52%470.33
Oct 23, 2026332.50334.30320.40329.60329.60+1.04%430.30
Oct 22, 2026343.00343.20326.20326.20326.20-6.16%20.01
Oct 21, 2026344.40350.60342.00347.60347.60+2.24%370.26
Oct 20, 2026348.30348.30340.00340.00340.00-3.52%2181.53
Oct 19, 2026355.40357.10352.40352.40352.40-0.06%30.02
Oct 16, 2026359.90362.00352.60352.60352.60-0.59%260.18
Oct 15, 2026361.60361.60353.70354.70354.70-4.06%1691.15
Oct 14, 2026382.50383.00369.70369.70369.70-1.10%640.43
Oct 13, 2026379.20380.00373.00373.80373.80-3.49%360.24
Oct 12, 2026383.70387.30381.10387.30387.30+1.10%700.46
Oct 09, 2026382.60385.90380.00383.10383.10-0.73%130.09
Oct 08, 2026383.10385.90380.50385.90385.90+0.78%420.27
Oct 07, 2026395.60396.20382.90382.90382.90-2.55%570.37
Oct 06, 2026386.90393.30386.30392.90392.90+0.67%250.16
Oct 05, 2026391.00391.40387.50390.30390.30-0.76%1130.72
Oct 02, 2026389.60401.70389.60393.30393.30+2.88%940.59
Oct 01, 2026384.00386.20380.90382.30382.30+0.63%150.09
Sep 30, 2026381.80384.90379.90379.90379.90-0.26%510.32
Sep 29, 2026379.20384.20379.20380.90380.90+1.74%1300.83
Sep 28, 2026382.80387.30373.60374.40374.40-2.78%500.31
Sep 25, 2026391.30394.30385.10385.10385.10+0.57%580.36
Sep 24, 2026384.20384.20377.80382.90382.90-0.60%1150.70
Sep 23, 2026388.00389.40385.20385.20385.20-0.23%350.20
Sep 22, 2026378.30386.10374.50386.10386.10+2.36%1210.71
Sep 21, 2026375.10377.20373.80377.20377.20+3.29%1991.18
Sep 18, 2026359.40365.20356.30365.20365.20+2.10%280.17
Sep 17, 2026353.10361.10353.00357.70357.70+3.26%270.16
Sep 16, 2026342.60346.40342.60346.40346.40+2.21%120.07
Sep 15, 2026341.20346.40338.90338.90338.90-1.37%240.14
Sep 14, 2026361.30361.30337.50343.60343.60-6.15%5211.76
Sep 11, 2026359.60366.10351.40366.10366.10+2.75%360.12
Sep 10, 2026358.40358.40353.90356.30356.30-0.45%220.07
Sep 09, 2026363.50363.70356.50357.90357.90-2.72%840.28
Sep 08, 2026360.50367.90360.50367.90367.90+1.63%1,6165.86
Sep 07, 2026360.10369.50355.20362.00362.00+3.25%2721.00
Sep 04, 2026345.20352.40345.20350.60350.60+2.79%330.12
Sep 03, 2026337.30341.10332.00341.10341.10+0.38%710.26
Sep 02, 2026337.90339.80337.90339.80339.80+0.83%50.02
Sep 01, 2026346.00346.80337.00337.00337.00-2.38%1900.70
Aug 31, 2026348.70350.10345.20345.20345.20-1.82%700.26
Aug 28, 2026356.20357.20351.60351.60351.60-2.55%350.13
Aug 27, 2026363.80367.70359.20360.80360.80+0.84%1290.47
Aug 26, 2026350.40357.80350.40357.80357.80+1.25%310.11
Aug 25, 2026353.70359.70351.90353.40353.40+0.86%2861.06
Aug 24, 2026353.60356.70350.00350.40350.40-3.04%1420.53