Eckert&Ziegler AG

EUZG
🏛️ 독일 →
17.61
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 17.61 17.61 17.61 17.61 0.0M
2025-10-02 17.51 17.51 17.36 17.36 0.0M
2025-10-01 17.67 17.67 17.67 17.67 0.0M
2025-09-30 17.63 17.63 17.60 17.60 0.0M
2025-09-29 17.64 17.64 17.60 17.60 0.0M
2025-09-26 17.50 17.50 17.50 17.50 0.0M
2025-09-25 18.05 18.05 18.05 18.05 0.0M
2025-09-24 18.02 18.02 17.87 18.00 0.0M
2025-09-23 18.09 18.25 18.09 18.25 0.0M
2025-09-22 18.40 18.40 18.10 18.37 0.0M
2025-09-19 17.91 18.29 17.91 18.29 0.0M
2025-09-18 17.80 18.11 17.80 18.11 0.0M
2025-09-17 17.66 17.68 17.65 17.68 0.0M
2025-09-16 17.14 17.14 17.14 17.14 0.0M
2025-09-15 17.17 17.35 17.04 17.10 0.0M
2025-09-12 17.00 17.53 17.00 17.44 0.0M
2025-09-11 17.01 17.13 17.01 17.13 0.0M
2025-09-10 17.56 17.58 17.12 17.12 0.0M
2025-09-09 16.88 17.32 16.78 17.32 0.0M
2025-09-08 16.44 16.44 16.44 16.44 0.0M
2025-09-05 16.58 16.58 16.56 16.56 0.0M
2025-09-04 16.72 16.73 16.72 16.73 0.0M
2025-09-03 16.72 16.86 16.72 16.86 0.0M
2025-09-02 17.29 17.29 16.84 16.84 0.0M
2025-09-01 17.15 17.40 17.15 17.40 0.0M
2025-08-29 17.49 17.49 17.23 17.41 0.0M
2025-08-28 17.64 17.64 17.64 17.64 0.0M
2025-08-27 17.35 17.95 17.35 17.95 0.0M
2025-08-26 17.50 17.50 17.36 17.36 0.0M
2025-08-25 17.35 17.54 17.35 17.36 0.0M
2025-08-22 17.22 17.52 17.22 17.51 0.0M
2025-08-21 17.41 17.41 17.12 17.12 0.0M
2025-08-20 17.83 17.85 17.52 17.64 0.0M
2025-08-19 18.07 18.07 17.75 17.75 0.0M
2025-08-18 18.50 18.54 18.05 18.32 0.0M
2025-08-15 18.93 18.93 18.60 18.63 0.0M
2025-08-14 19.93 19.94 18.79 18.88 0.0M
2025-08-13 18.48 21.28 18.48 19.81 0.0M
2025-08-12 19.00 19.10 18.33 18.48 0.0M
2025-08-11 19.77 19.77 19.08 19.08 0.0M
2025-08-08 21.42 21.42 19.63 19.63 0.0M
2025-08-07 20.77 21.65 20.77 21.65 0.0M
2025-08-06 21.05 21.05 21.05 21.05 0.0M
2025-08-05 20.75 21.22 20.75 20.95 0.0M
2025-08-04 20.68 20.68 20.68 20.68 0.0M
2025-08-01 21.77 21.77 20.68 20.68 0.0M
2025-07-31 22.30 22.63 22.25 22.25 0.0M
2025-07-30 22.68 22.68 22.38 22.40 0.0M
2025-07-29 22.07 22.87 22.07 22.65 0.0M
2025-07-28 21.78 21.78 21.78 21.78 0.0M
2025-07-25 21.37 21.37 21.37 21.37 0.0M
2025-07-24 21.80 21.80 21.80 21.80 0.0M
2025-07-23 21.50 21.80 21.50 21.80 0.0M
2025-07-22 21.82 21.82 21.82 21.82 0.0M
2025-07-21 22.28 22.28 22.28 22.28 0.0M
2025-07-18 22.43 22.43 22.43 22.43 0.0M
2025-07-17 22.83 23.00 22.47 22.47 0.0M
2025-07-16 22.35 22.82 22.35 22.82 0.0M
2025-07-15 22.18 22.52 22.18 22.52 0.0M
2025-07-14 21.85 21.90 21.85 21.90 0.0M
2025-07-11 21.98 21.98 21.80 21.83 0.0M
2025-07-10 21.78 22.03 21.78 22.03 0.0M
2025-07-09 21.48 21.48 21.48 21.48 0.0M
2025-07-08 22.10 22.10 22.10 22.10 0.0M
2025-07-07 22.17 22.17 22.17 22.17 0.0M
2025-07-04 22.20 22.35 22.20 22.35 0.0M
2025-07-03 22.15 22.33 22.15 22.28 0.0M
2025-07-02 22.25 22.25 22.00 22.00 0.0M
2025-07-01 22.68 22.68 22.53 22.63 0.0M
2025-06-30 22.63 22.63 22.63 22.63 0.0M
2025-06-27 22.20 22.40 22.20 22.33 0.0M
2025-06-26 22.28 22.28 22.27 22.27 0.0M
2025-06-25 22.03 22.33 22.03 22.33 0.0M
2025-06-24 21.47 22.05 21.47 21.98 0.0M
2025-06-23 21.02 21.63 21.02 21.22 0.0M
2025-06-20 21.22 21.22 21.22 21.22 0.0M
2025-06-19 21.52 21.52 20.97 20.97 0.0M
2025-06-18 21.47 21.47 21.47 21.47 0.0M
2025-06-17 21.80 21.80 21.47 21.47 0.0M
2025-06-16 21.42 21.42 21.42 21.42 0.0M
2025-06-13 22.02 22.02 21.78 21.78 0.0M
2025-06-12 22.27 22.27 22.27 22.27 0.0M
2025-06-11 21.95 22.30 21.95 22.30 0.0M
2025-06-10 22.20 22.20 22.05 22.05 0.0M
2025-06-09 21.52 21.85 21.52 21.85 0.0M
2025-06-06 22.47 22.47 21.43 21.43 0.0M
2025-06-05 21.72 22.53 21.72 22.32 0.0M
2025-06-04 21.38 21.68 21.38 21.67 0.0M
2025-06-03 20.70 21.10 20.70 21.00 0.0M
2025-06-02 20.37 20.75 20.37 20.73 0.0M
2025-05-30 19.93 19.93 19.93 19.93 0.0M
2025-05-29 20.48 20.48 20.48 20.48 0.0M
2025-05-28 20.63 20.63 20.63 20.63 0.0M
2025-05-27 21.00 21.00 20.78 20.78 0.0M
2025-05-26 21.12 21.12 21.12 21.12 0.0M
2025-05-23 20.92 21.65 20.60 20.60 0.0M
2025-05-22 21.25 21.27 20.92 20.92 0.0M
2025-05-21 21.23 21.23 21.10 21.10 0.0M
2025-05-20 21.35 21.35 21.33 21.33 0.0M
2025-05-19 21.35 21.35 21.23 21.23 0.0M
2025-05-16 21.05 21.37 21.05 21.37 0.0M
2025-05-15 20.48 21.17 20.48 21.17 0.0M
2025-05-14 19.32 21.13 19.32 21.13 0.0M
2025-05-13 19.95 19.95 18.78 19.32 0.0M
2025-05-12 19.72 19.82 19.72 19.82 0.0M
2025-05-09 19.55 19.70 19.55 19.70 0.0M
2025-05-08 19.62 19.62 19.62 19.62 0.0M
2025-05-07 19.95 19.97 19.45 19.45 0.0M
2025-05-06 19.97 19.97 19.92 19.92 0.0M
2025-05-05 19.92 20.40 19.92 20.18 0.0M
2025-05-02 19.98 20.02 19.98 19.98 0.0M
2025-04-30 19.58 19.87 19.58 19.87 0.0M
2025-04-29 19.67 19.67 19.50 19.57 0.0M
2025-04-28 19.35 19.92 19.35 19.63 0.0M
2025-04-25 18.67 19.52 18.67 19.52 0.0M
2025-04-24 54.35 56.15 54.35 56.15 0.0M
2025-04-23 53.95 53.95 53.75 53.75 0.0M
2025-04-22 52.60 52.60 52.60 52.60 0.0M
2025-04-17 52.95 53.30 52.65 53.10 0.0M
2025-04-16 52.65 52.65 52.30 52.30 0.0M
2025-04-15 50.80 53.50 50.80 53.50 0.0M
2025-04-14 49.18 50.20 49.18 50.05 0.0M
2025-04-11 48.30 48.30 47.92 48.14 0.0M
2025-04-10 49.20 49.20 49.20 49.20 0.0M
2025-04-09 45.28 49.86 45.28 49.86 0.0M
2025-04-08 47.12 48.34 47.02 48.06 0.0M
2025-04-07 43.10 44.90 43.10 44.90 0.0M
2025-04-04 51.80 51.80 47.16 47.16 0.0M
2025-04-03 52.90 53.65 51.95 51.95 0.0M
2025-04-02 54.90 55.25 54.45 55.25 0.0M
2025-04-01 55.65 55.65 55.65 55.65 0.0M
2025-03-31 55.30 55.55 55.30 55.30 0.0M
2025-03-28 54.75 54.75 54.75 54.75 0.0M
2025-03-27 55.55 55.55 55.55 55.55 0.0M
2025-03-26 55.70 55.90 55.20 55.20 0.0M
2025-03-25 55.20 56.05 55.20 56.05 0.0M
2025-03-24 56.05 56.05 55.10 55.20 0.0M
2025-03-21 56.35 56.35 55.30 55.50 0.0M
2025-03-20 56.75 57.10 56.55 57.10 0.0M
2025-03-19 57.25 57.25 56.75 56.75 0.0M
2025-03-18 56.90 58.00 56.90 57.85 0.0M
2025-03-17 56.90 57.55 56.45 57.55 0.0M
2025-03-14 55.40 55.40 55.40 55.40 0.0M
2025-03-13 56.00 56.00 55.05 55.05 0.0M
2025-03-12 53.25 55.90 53.25 55.90 0.0M
2025-03-11 53.90 53.90 52.65 52.95 0.0M
2025-03-10 58.05 58.05 53.40 53.40 0.0M
2025-03-07 57.50 58.05 57.15 57.30 0.0M
2025-03-06 58.65 60.00 57.90 57.90 0.0M
2025-03-05 56.80 59.50 56.80 58.70 0.0M
2025-03-04 57.10 57.50 56.85 56.85 0.0M
2025-03-03 57.90 58.40 57.90 58.00 0.0M
2025-02-28 54.00 57.85 54.00 57.50 0.0M
2025-02-27 57.90 58.30 57.90 58.30 0.0M
2025-02-26 58.35 59.05 58.00 58.00 0.0M
2025-02-25 59.00 60.00 58.35 58.35 0.0M
2025-02-24 60.00 60.80 58.80 59.00 0.0M
2025-02-21 61.55 61.55 60.90 60.90 0.0M
2025-02-20 58.15 61.70 58.15 61.40 0.0M
2025-02-19 60.55 60.55 58.35 58.35 0.0M
2025-02-18 59.60 60.30 59.60 60.30 0.0M
2025-02-17 59.55 60.05 59.55 60.00 0.0M
2025-02-14 56.65 60.10 56.15 59.80 0.0M
2025-02-13 60.85 60.85 57.25 57.25 0.0M
2025-02-12 60.55 60.95 60.55 60.95 0.0M
2025-02-11 59.75 61.00 59.75 60.10 0.0M
2025-02-10 59.15 59.85 59.10 59.85 0.0M
2025-02-07 59.55 59.80 58.55 58.90 0.0M
2025-02-06 56.40 59.90 56.40 59.45 0.0M
2025-02-05 55.80 56.45 55.80 56.25 0.0M
2025-02-04 54.25 55.95 54.25 55.90 0.0M
2025-02-03 54.65 56.20 52.60 56.20 0.0M
2025-01-31 53.70 55.55 53.70 54.80 0.0M
2025-01-30 53.00 54.05 53.00 54.00 0.0M
2025-01-29 52.85 53.35 52.85 53.35 0.0M
2025-01-28 53.25 54.35 52.00 52.00 0.0M
2025-01-27 52.20 53.80 51.85 53.30 0.0M
2025-01-24 50.25 53.15 50.25 53.15 0.0M
2025-01-23 48.32 50.40 48.32 50.30 0.0M
2025-01-22 48.16 48.42 48.08 48.42 0.0M
2025-01-21 48.04 48.04 48.02 48.02 0.0M
2025-01-20 47.94 48.72 47.94 48.72 0.0M
2025-01-17 47.30 47.30 47.30 47.30 0.0M
2025-01-16 46.78 46.94 46.66 46.94 0.0M
2025-01-15 47.58 48.02 46.78 46.78 0.0M
2025-01-14 47.06 47.90 47.06 47.90 0.0M
2025-01-13 48.12 48.12 47.32 47.32 0.0M
2025-01-10 48.50 49.50 48.50 49.50 0.0M
2025-01-09 48.94 49.18 48.94 49.18 0.0M
2025-01-08 49.36 49.70 49.36 49.66 0.0M
2025-01-07 45.00 50.55 45.00 49.50 0.0M
2025-01-06 42.98 45.30 42.98 44.80 0.0M
2025-01-03 43.44 43.44 43.18 43.18 0.0M
2025-01-02 44.34 44.34 44.34 44.34 0.0M