Ekotechnika AG (0EK2.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 01:19PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 12 |
| 29 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 423 |
| 26 Apr 2024 | 6.70 | 7.00 | 6.00 | 6.00 | 6.00 | 423 |
| 25 Apr 2024 | 5.55 | 6.70 | 5.55 | 6.70 | 6.70 | 720 |
| 24 Apr 2024 | 6.10 | 6.10 | 5.55 | 5.55 | 5.55 | 38 |
| 23 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 50 |
| 22 Apr 2024 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 30 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 153 |
| 11 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 153 |
| 10 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 153 |
| 09 Apr 2024 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | 153 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2,665 |
| 27 Mar 2024 | 5.00 | 7.00 | 5.00 | 5.80 | 5.80 | 2,665 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5,001 |
| 21 Mar 2024 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | 5,001 |
| 20 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 10 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | 554 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 250 |
| 07 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 250 |
| 06 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 250 |
| 05 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 250 |
| 04 Mar 2024 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 250 |
| 01 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 256 |
| 29 Feb 2024 | 5.10 | 7.00 | 5.10 | 7.00 | 7.00 | 256 |
| 28 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 256 |
| 27 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 256 |
| 26 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 256 |
| 23 Feb 2024 | 7.85 | 7.85 | 7.00 | 7.00 | 7.00 | 256 |
| 22 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 513 |
| 21 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 513 |
| 20 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 513 |
| 19 Feb 2024 | 10.00 | 10.00 | 7.85 | 7.85 | 7.85 | 513 |
| 16 Feb 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 40 |
| 15 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 20 |
| 14 Feb 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 20 |
| 13 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 384 |
| 12 Feb 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 384 |
| 09 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 85 |
| 08 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 85 |
| 07 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 85 |
| 06 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 85 |
| 05 Feb 2024 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 85 |
| 02 Feb 2024 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | 154 |
| 01 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 755 |
| 31 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 755 |
| 30 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 755 |
| 29 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 755 |
| 26 Jan 2024 | 6.90 | 7.50 | 6.90 | 7.50 | 7.50 | 755 |
| 25 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 500 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 50 |
| 18 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 50 |
| 17 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 128 |
| 16 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 128 |
| 15 Jan 2024 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 127 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 34 |
| 04 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 34 |
| 03 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 34 |
| 02 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 34 |
| 29 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 34 |
| 28 Dec 2023 | 7.20 | 8.00 | 7.10 | 8.00 | 8.00 | 272 |
| 27 Dec 2023 | 8.00 | 8.00 | 7.20 | 7.20 | 7.20 | 256 |
| 22 Dec 2023 | 7.20 | 8.55 | 7.20 | 8.55 | 8.55 | 273 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 356 |
| 14 Dec 2023 | 5.30 | 7.00 | 5.30 | 7.00 | 7.00 | 356 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| *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.