TipRanks
Go Ultimate55% OFF

Eckert & Ziegler Strahlen und Medizintechnik (0NZY) Historical Prices

GB:0NZY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.3213.4213.2013.4213.42+1.49%81,4137.59
Oct 29, 202613.4313.4613.1713.2213.22-0.80%57,6575.71
Oct 28, 202613.1813.5312.9813.3313.33+2.38%3,5000.33
Oct 27, 202613.3313.0312.6013.0213.02-0.53%2,1330.20
Oct 26, 202613.4013.2113.0313.0913.09-0.68%9,9580.95
Oct 23, 202613.4613.3413.0713.1813.18-1.13%2950.03
Oct 22, 202613.1213.3413.1613.3313.33+0.00%15,9421.25
Oct 21, 202612.9313.3712.8113.3313.33+3.65%2850.02
Oct 20, 202612.4213.0812.7012.8612.86-0.31%28,5422.30
Oct 19, 202612.6912.9812.7512.9012.90+3.37%1,9500.16
Oct 16, 202612.4512.7512.3812.4812.48+0.97%7,4010.59
Oct 15, 202612.3812.4112.2912.3612.36+0.08%5,7500.46
Oct 14, 202612.2912.5212.1912.3512.35-0.40%16,9501.35
Oct 13, 202612.4312.5712.3512.4012.40+0.00%14,5861.15
Oct 12, 202611.5812.4912.2712.4012.40-0.10%6400.05
Oct 09, 202611.7712.4512.1512.4112.41+2.16%7,3980.57
Oct 08, 202612.0812.3212.1112.1512.15-0.41%10,1130.79
Oct 07, 202611.7112.4112.0012.2012.20+1.08%55,9353.39
Oct 06, 202612.0312.2511.9812.0712.07-1.10%4,4790.27
Oct 05, 202611.8812.4012.1012.2012.20-1.13%27,7721.71
Oct 02, 202611.8212.4912.2912.3412.34+0.19%11,5800.72
Oct 01, 202612.3212.8312.3212.3212.32-2.99%4,2270.26
Sep 30, 202612.0812.7012.4512.7012.70+2.25%2,7930.17
Sep 29, 202612.2112.6012.3912.4212.42-1.04%58,1153.81
Sep 28, 202612.2012.6112.2512.5512.55+3.29%6600.04
Sep 25, 202612.1612.2712.1212.1512.15-0.25%7380.05
Sep 24, 202612.5912.3312.1712.1812.18-1.62%3,2170.21
Sep 23, 202612.5112.6112.3412.3812.38-0.64%172,18713.55
Sep 22, 202611.8212.6112.2112.4612.46+1.14%3,0970.24
Sep 21, 202611.9812.3212.0512.3212.32+2.16%6850.05
Sep 18, 202612.2912.2612.0612.0612.06-1.63%21,0511.64
Sep 17, 202612.2312.3012.0612.2612.26+1.32%5050.04
Sep 16, 202612.4112.4212.0912.1012.10-1.87%3,8030.27
Sep 15, 202612.6612.4812.2912.3312.33+0.00%4010.03
Sep 14, 202612.3312.4812.2912.3312.33+0.57%2,5430.12
Sep 11, 202612.3812.4212.2612.2612.26-0.33%1,1210.05
Sep 10, 202612.2812.5112.1712.3012.30-1.05%3,6360.17
Sep 09, 202613.0312.6312.4212.4312.43-1.35%1,0900.05
Sep 08, 202612.2812.6712.4012.6012.60-0.40%16,1140.74
Sep 07, 202612.3712.8512.6212.6512.65-1.02%1,3940.06
Sep 04, 202612.3412.9112.6812.7812.78+0.08%2970.01
Sep 03, 202612.2813.0012.7112.7712.77+0.31%25,7831.17
Sep 02, 202613.0213.0412.6912.7312.73-2.68%5,1490.23
Sep 01, 202612.7513.1712.9313.0813.08+0.23%3550.02
Aug 31, 202613.2613.4313.0013.0513.05-1.51%1,1920.05
Aug 28, 202613.3113.3913.2513.2513.25+0.38%1960.01
Aug 27, 202613.2013.3613.0813.2013.20+0.46%4660.02
Aug 26, 202612.6513.2312.9513.1413.14-0.30%9720.04
Aug 25, 202612.6313.3813.1613.1813.18+0.08%1,2070.05
Aug 24, 202613.2113.6913.1313.1713.17-2.74%10,7200.41