Ebara Corp (EAR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 160 |
| 16 May 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 15 May 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 14 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 13 May 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| 10 May 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| 09 May 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| 08 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 07 May 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 06 May 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 03 May 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 02 May 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 30 Apr 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 29 Apr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| 26 Apr 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
| 25 Apr 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 24 Apr 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 23 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 22 Apr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 19 Apr 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 18 Apr 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| 17 Apr 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| 16 Apr 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| 15 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 12 Apr 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| 11 Apr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 10 Apr 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
| 09 Apr 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
| 08 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 05 Apr 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 04 Apr 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
| 03 Apr 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
| 02 Apr 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| 28 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 27 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 26 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 25 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 22 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 21 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 20 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 19 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 18 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 15 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 160 |
| 14 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 13 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 12 Mar 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 80 |
| 11 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 08 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 07 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 06 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 05 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 04 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 01 Mar 2024 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | 80 |
| 29 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 28 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 27 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 26 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 23 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 22 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 21 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 20 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 19 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 16 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 15 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 14 Feb 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 80 |
| 13 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 12 Feb 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 80 |
| 09 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 08 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 07 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 80 |
| 06 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 05 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 02 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 01 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 31 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 30 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 29 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 26 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 25 Jan 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 80 |
| 24 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 23 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 22 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 19 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 18 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 17 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 16 Jan 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | 240 |
| 15 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 12 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 11 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 10 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 09 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 08 Jan 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 90 |
| 05 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 04 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 03 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 02 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 29 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 28 Dec 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 28 Dec 2023 | 131.5 Dividend | |||||
| 27 Dec 2023 | 53.50 | 53.50 | 53.50 | 53.50 | -78.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.