Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,190.76
-41.39(-0.06%)
CMC Crypto 200
1,374.20
-43.67(-3.08%)

Eckert & Ziegler SE (0NZY.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

39.73

+1.73

(+4.56%)

At close: 06:17PM BST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	46.02	46.14	44.44	44.70	44.70	735
13 Jun 2024	47.63	47.70	45.80	45.94	45.94	5,254
12 Jun 2024	47.45	48.12	47.32	47.74	47.74	4,483
11 Jun 2024	47.64	47.76	47.08	47.25	47.25	28,572
10 Jun 2024	47.82	48.12	47.24	47.26	47.26	1,766
07 Jun 2024	48.39	48.48	47.70	48.00	48.00	150,403
06 Jun 2024	48.33	49.04	48.50	48.64	48.64	1,137
05 Jun 2024	47.78	48.07	47.42	48.02	48.02	7,061
04 Jun 2024	45.95	48.48	46.78	47.79	47.79	25,798
03 Jun 2024	46.14	46.24	45.58	46.08	46.08	5,146
31 May 2024	45.17	45.96	45.10	45.96	45.96	603
30 May 2024	43.81	45.04	43.50	44.92	44.92	669
29 May 2024	44.33	44.50	44.04	44.30	44.30	24,752
28 May 2024	45.78	45.98	44.22	45.01	45.01	7,852
24 May 2024	45.51	46.26	45.54	45.83	45.83	9,199
23 May 2024	45.64	46.80	45.70	46.04	46.04	2,945
22 May 2024	46.35	46.50	45.72	46.17	46.17	893
21 May 2024	46.73	46.96	46.30	46.51	46.51	804
20 May 2024	46.14	46.82	46.08	46.64	46.64	1,284
17 May 2024	46.00	46.18	45.56	45.82	45.82	460
16 May 2024	46.33	47.04	46.00	46.86	46.86	2,503
15 May 2024	44.23	46.26	44.10	46.26	46.26	1,548
14 May 2024	39.93	44.24	40.16	43.80	43.80	8,511
13 May 2024	40.77	40.96	40.26	40.54	40.54	403
10 May 2024	40.08	40.58	39.86	40.02	40.02	551
09 May 2024	39.45	40.00	39.30	40.00	40.00	503
08 May 2024	39.74	39.92	39.46	39.56	39.56	455
07 May 2024	39.57	40.06	39.24	40.00	40.00	757
03 May 2024	37.20	38.78	37.32	38.44	38.44	2,565
02 May 2024	37.09	37.28	36.78	37.03	37.03	26,606
01 May 2024	-	-	-	-	-	-
30 Apr 2024	37.30	37.50	37.08	37.46	37.46	6,370
29 Apr 2024	36.80	37.25	36.90	37.25	37.25	7,212
26 Apr 2024	36.42	36.78	36.46	36.62	36.62	15,190
25 Apr 2024	36.56	36.46	36.04	36.25	36.25	34,933
24 Apr 2024	37.15	37.64	35.64	36.47	36.47	17,429
23 Apr 2024	37.20	37.50	36.12	36.90	36.90	10,703
22 Apr 2024	33.41	36.84	33.22	36.57	36.57	11,590
19 Apr 2024	32.94	33.20	32.72	32.93	32.93	10,596
18 Apr 2024	33.70	33.40	32.86	33.17	33.17	6,642
17 Apr 2024	34.16	34.10	33.60	33.76	33.76	6,230
16 Apr 2024	34.35	34.44	33.88	34.22	34.22	6,865
15 Apr 2024	34.33	35.50	34.40	35.48	35.48	8,851
12 Apr 2024	35.66	35.92	34.36	34.40	34.40	13,814
11 Apr 2024	35.89	36.10	35.36	35.67	35.67	12,081
10 Apr 2024	36.82	36.94	35.74	36.03	36.03	8,426
09 Apr 2024	36.65	36.92	36.34	36.78	36.78	2,622
08 Apr 2024	36.58	37.30	36.62	37.03	37.03	6,542
05 Apr 2024	37.32	37.70	36.60	36.88	36.88	4,582
04 Apr 2024	37.32	37.84	36.88	37.12	37.12	4,254
03 Apr 2024	36.94	37.48	36.52	36.68	36.68	2,377
02 Apr 2024	37.55	37.68	36.60	37.00	37.00	4,234
28 Mar 2024	37.47	37.82	37.00	37.11	37.11	4,046
27 Mar 2024	37.51	37.70	37.18	37.43	37.43	12,863
26 Mar 2024	37.78	37.82	37.06	37.16	37.16	5,689
25 Mar 2024	37.81	38.44	37.50	38.06	38.06	4,788
22 Mar 2024	40.14	40.40	36.88	38.74	38.74	22,004
21 Mar 2024	39.68	39.78	39.02	39.17	39.17	5,203
20 Mar 2024	36.98	39.78	35.78	38.92	38.92	11,670
19 Mar 2024	37.87	39.24	38.04	38.26	38.26	4,532
18 Mar 2024	37.47	38.40	37.56	37.92	37.92	4,355
15 Mar 2024	37.93	37.96	37.22	37.59	37.59	3,563
14 Mar 2024	38.06	38.16	37.48	37.76	37.76	1,570
13 Mar 2024	38.35	38.80	38.06	38.68	38.68	2,660
12 Mar 2024	38.40	38.80	38.08	38.45	38.45	1,199
11 Mar 2024	37.53	38.38	37.02	38.04	38.04	6,985
08 Mar 2024	37.20	37.84	37.04	37.50	37.50	2,125
07 Mar 2024	38.33	38.30	37.42	37.79	37.79	3,246
06 Mar 2024	37.81	38.80	37.94	38.37	38.37	9,588
05 Mar 2024	40.06	40.00	35.26	37.08	37.08	62,983
04 Mar 2024	42.33	42.32	41.28	41.67	41.67	2,880
01 Mar 2024	42.75	43.00	41.68	42.25	42.25	4,189
29 Feb 2024	42.90	43.00	42.24	42.62	42.62	1,192
28 Feb 2024	42.35	42.96	42.34	42.78	42.78	7,579
27 Feb 2024	43.38	43.30	41.20	42.31	42.31	7,336
26 Feb 2024	41.93	43.18	41.98	42.02	42.02	1,672
23 Feb 2024	41.78	42.26	41.42	41.77	41.77	3,694
22 Feb 2024	41.70	42.12	41.30	41.88	41.88	2,931
21 Feb 2024	40.88	41.69	40.66	41.16	41.16	5,038
20 Feb 2024	41.07	41.34	40.82	41.19	41.19	3,741
19 Feb 2024	41.26	41.98	41.00	41.50	41.50	49,206
16 Feb 2024	43.47	43.60	41.64	42.94	42.94	4,176
15 Feb 2024	42.94	43.76	43.08	43.10	43.10	2,533
14 Feb 2024	40.94	42.71	40.90	42.20	42.20	3,000
13 Feb 2024	42.04	42.22	40.72	40.87	40.87	8,678
12 Feb 2024	44.77	44.88	41.68	42.22	42.22	7,152
09 Feb 2024	44.88	45.00	44.52	44.58	44.58	1,055
08 Feb 2024	44.46	45.24	44.70	45.19	45.19	58,691
07 Feb 2024	44.92	44.70	44.22	44.58	44.58	838
06 Feb 2024	45.85	46.30	44.88	45.40	45.40	4,596
05 Feb 2024	44.42	45.28	44.70	44.88	44.88	8,667
02 Feb 2024	46.29	46.36	44.59	45.41	45.41	5,383
01 Feb 2024	46.23	46.48	45.92	46.48	46.48	884
31 Jan 2024	46.04	46.86	45.84	46.33	46.33	2,220
30 Jan 2024	46.58	46.58	45.84	46.09	46.09	1,207
29 Jan 2024	44.96	46.32	44.98	45.25	45.25	3,542
26 Jan 2024	44.90	45.02	43.90	44.79	44.79	3,045
25 Jan 2024	44.00	45.30	43.98	44.80	44.80	8,042
24 Jan 2024	44.06	45.84	44.20	44.72	44.72	3,435
23 Jan 2024	43.81	44.98	43.70	44.69	44.69	105,307
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,190.76-41.39(-0.06%)

CMC Crypto 2001,374.20-43.67(-3.08%)

Eckert & Ziegler SE (0NZY.L)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,190.76
-41.39(-0.06%)

CMC Crypto 200
1,374.20
-43.67(-3.08%)