Eaton Corp PLC (3EC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:42PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 293.15 | 296.80 | 293.15 | 296.70 | 296.70 | 4 |
| 03 May 2024 | 0.94 Dividend | |||||
| 02 May 2024 | 292.05 | 292.05 | 289.55 | 289.55 | 288.61 | 120 |
| 30 Apr 2024 | 304.80 | 308.20 | 295.80 | 298.65 | 297.68 | 15 |
| 29 Apr 2024 | 301.70 | 303.65 | 301.70 | 302.05 | 301.07 | 40 |
| 26 Apr 2024 | 294.75 | 298.55 | 294.25 | 298.55 | 297.58 | 12 |
| 25 Apr 2024 | 295.60 | 295.60 | 293.35 | 294.45 | 293.49 | - |
| 24 Apr 2024 | 291.30 | 297.85 | 291.30 | 295.80 | 294.84 | - |
| 23 Apr 2024 | 287.80 | 292.70 | 287.80 | 292.70 | 291.75 | - |
| 22 Apr 2024 | 283.55 | 283.55 | 283.55 | 283.55 | 282.63 | - |
| 19 Apr 2024 | 287.10 | 288.05 | 283.75 | 283.75 | 282.83 | - |
| 18 Apr 2024 | 289.65 | 294.70 | 289.00 | 289.65 | 288.71 | - |
| 17 Apr 2024 | 295.75 | 297.75 | 287.00 | 287.00 | 286.07 | 30 |
| 16 Apr 2024 | 295.15 | 297.15 | 293.75 | 296.60 | 295.64 | - |
| 15 Apr 2024 | 299.50 | 301.85 | 296.25 | 296.25 | 295.29 | 124 |
| 12 Apr 2024 | 294.80 | 298.35 | 294.80 | 298.35 | 297.38 | 33 |
| 11 Apr 2024 | 291.10 | 295.60 | 291.10 | 295.60 | 294.64 | 212 |
| 10 Apr 2024 | 288.05 | 293.05 | 288.05 | 293.05 | 292.10 | 15 |
| 09 Apr 2024 | 299.05 | 299.05 | 292.45 | 292.45 | 291.50 | - |
| 08 Apr 2024 | 303.30 | 306.65 | 303.30 | 305.05 | 304.06 | 76 |
| 05 Apr 2024 | 294.60 | 305.30 | 294.60 | 305.30 | 304.31 | 82 |
| 04 Apr 2024 | 294.85 | 300.25 | 294.85 | 299.45 | 298.48 | 27 |
| 03 Apr 2024 | 290.10 | 296.75 | 290.10 | 296.75 | 295.79 | 42 |
| 02 Apr 2024 | 289.20 | 290.00 | 289.20 | 290.00 | 289.06 | 25 |
| 28 Mar 2024 | 292.10 | 293.80 | 289.00 | 289.00 | 288.06 | 3 |
| 27 Mar 2024 | 287.10 | 290.90 | 287.10 | 290.90 | 289.96 | 40 |
| 26 Mar 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.07 | - |
| 25 Mar 2024 | 293.10 | 293.10 | 290.80 | 290.80 | 289.86 | - |
| 22 Mar 2024 | 290.00 | 294.40 | 290.00 | 292.50 | 291.55 | 36 |
| 21 Mar 2024 | 282.30 | 290.50 | 282.30 | 290.50 | 289.56 | 120 |
| 20 Mar 2024 | 277.30 | 281.60 | 277.30 | 281.60 | 280.69 | 5 |
| 19 Mar 2024 | 273.40 | 278.30 | 273.40 | 278.30 | 277.40 | - |
| 18 Mar 2024 | 273.40 | 276.00 | 273.40 | 275.10 | 274.21 | - |
| 15 Mar 2024 | 274.10 | 276.90 | 274.10 | 276.90 | 276.00 | - |
| 14 Mar 2024 | 273.20 | 273.20 | 273.20 | 273.20 | 272.31 | - |
| 13 Mar 2024 | 270.90 | 273.60 | 270.90 | 273.60 | 272.71 | - |
| 12 Mar 2024 | 266.60 | 272.50 | 266.30 | 272.50 | 271.62 | 8 |
| 11 Mar 2024 | 270.70 | 270.70 | 266.80 | 266.80 | 265.93 | - |
| 08 Mar 2024 | 272.20 | 275.90 | 271.70 | 271.70 | 270.82 | - |
| 08 Mar 2024 | 0.94 Dividend | |||||
| 07 Mar 2024 | 270.50 | 273.90 | 270.50 | 273.90 | 272.07 | - |
| 06 Mar 2024 | 267.60 | 272.40 | 267.60 | 271.40 | 269.59 | 47 |
| 05 Mar 2024 | 271.30 | 272.80 | 266.90 | 266.90 | 265.12 | 3 |
| 04 Mar 2024 | 269.10 | 273.20 | 269.10 | 272.70 | 270.88 | - |
| 01 Mar 2024 | 266.50 | 270.40 | 266.50 | 270.00 | 268.20 | 245 |
| 29 Feb 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 261.74 | - |
| 28 Feb 2024 | 260.40 | 262.30 | 260.30 | 262.30 | 260.55 | - |
| 27 Feb 2024 | 260.60 | 261.90 | 260.60 | 261.80 | 260.05 | - |
| 26 Feb 2024 | 262.90 | 264.00 | 262.90 | 262.90 | 261.15 | - |
| 23 Feb 2024 | 261.80 | 263.80 | 261.80 | 263.80 | 262.04 | - |
| 22 Feb 2024 | 257.50 | 264.10 | 257.50 | 262.80 | 261.05 | 16 |
| 21 Feb 2024 | 254.00 | 254.00 | 252.80 | 252.80 | 251.11 | - |
| 20 Feb 2024 | 258.20 | 259.00 | 253.40 | 254.60 | 252.90 | 99 |
| 19 Feb 2024 | 257.80 | 261.60 | 257.80 | 259.20 | 257.47 | 25 |
| 16 Feb 2024 | 254.80 | 257.20 | 254.80 | 257.20 | 255.49 | - |
| 15 Feb 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 254.39 | - |
| 14 Feb 2024 | 253.00 | 259.00 | 253.00 | 259.00 | 257.27 | 7 |
| 13 Feb 2024 | 253.10 | 255.20 | 253.10 | 255.20 | 253.50 | 30 |
| 12 Feb 2024 | 256.50 | 259.00 | 254.30 | 254.30 | 252.60 | 60 |
| 09 Feb 2024 | 252.10 | 256.90 | 252.10 | 256.90 | 255.19 | 4 |
| 08 Feb 2024 | 251.90 | 254.60 | 251.90 | 252.90 | 251.21 | 8 |
| 07 Feb 2024 | 250.90 | 256.90 | 250.80 | 253.70 | 252.01 | 4 |
| 06 Feb 2024 | 249.30 | 250.30 | 249.30 | 250.30 | 248.63 | - |
| 05 Feb 2024 | 251.00 | 251.00 | 250.10 | 250.10 | 248.43 | - |
| 02 Feb 2024 | 242.20 | 249.00 | 241.70 | 249.00 | 247.34 | - |
| 01 Feb 2024 | 226.90 | 229.10 | 226.90 | 229.10 | 227.57 | - |
| 31 Jan 2024 | 230.20 | 232.90 | 228.70 | 228.70 | 227.18 | 40 |
| 30 Jan 2024 | 228.50 | 230.60 | 228.40 | 230.60 | 229.06 | - |
| 29 Jan 2024 | 225.50 | 226.00 | 225.50 | 226.00 | 224.49 | - |
| 26 Jan 2024 | 226.10 | 226.80 | 226.10 | 226.80 | 225.29 | 21 |
| 25 Jan 2024 | 221.40 | 221.40 | 221.10 | 221.10 | 219.63 | - |
| 24 Jan 2024 | 223.00 | 223.00 | 221.70 | 221.70 | 220.22 | - |
| 23 Jan 2024 | 222.40 | 224.10 | 221.40 | 223.30 | 221.81 | - |
| 22 Jan 2024 | 223.40 | 225.40 | 223.40 | 223.80 | 222.31 | 50 |
| 19 Jan 2024 | 219.50 | 221.70 | 219.50 | 221.70 | 220.22 | - |
| 18 Jan 2024 | 216.60 | 220.70 | 216.60 | 220.70 | 219.23 | - |
| 17 Jan 2024 | 220.60 | 220.60 | 217.60 | 217.80 | 216.35 | 55 |
| 16 Jan 2024 | 221.50 | 221.80 | 221.50 | 221.80 | 220.32 | - |
| 15 Jan 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.53 | - |
| 12 Jan 2024 | 220.70 | 221.50 | 220.30 | 220.30 | 218.83 | 450 |
| 11 Jan 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 217.24 | - |
| 10 Jan 2024 | 217.90 | 219.50 | 217.90 | 219.50 | 218.04 | - |
| 09 Jan 2024 | 216.80 | 218.20 | 216.60 | 218.20 | 216.75 | 20 |
| 08 Jan 2024 | 212.80 | 214.80 | 212.80 | 214.80 | 213.37 | - |
| 05 Jan 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 211.88 | - |
| 04 Jan 2024 | 212.50 | 215.70 | 212.50 | 215.20 | 213.77 | - |
| 03 Jan 2024 | 216.70 | 216.70 | 213.50 | 213.50 | 212.08 | - |
| 02 Jan 2024 | 217.40 | 218.70 | 215.90 | 216.60 | 215.16 | 6 |
| 29 Dec 2023 | 216.70 | 216.70 | 216.30 | 216.30 | 214.86 | - |
| 28 Dec 2023 | 215.60 | 217.20 | 215.60 | 217.20 | 215.75 | 45 |
| 27 Dec 2023 | 216.60 | 216.60 | 216.00 | 216.00 | 214.56 | - |
| 22 Dec 2023 | 214.10 | 215.80 | 214.10 | 215.80 | 214.36 | - |
| 21 Dec 2023 | 213.30 | 213.30 | 213.30 | 213.30 | 211.88 | - |
| 20 Dec 2023 | 216.40 | 216.40 | 216.40 | 216.40 | 214.96 | - |
| 19 Dec 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 214.56 | - |
| 18 Dec 2023 | 216.80 | 217.50 | 216.80 | 217.50 | 216.05 | - |
| 15 Dec 2023 | 215.50 | 217.90 | 215.50 | 217.90 | 216.45 | - |
| 14 Dec 2023 | 216.70 | 216.70 | 215.10 | 215.10 | 213.67 | - |
| 13 Dec 2023 | 218.90 | 221.00 | 218.90 | 219.20 | 217.74 | 12 |
| 12 Dec 2023 | 216.90 | 219.70 | 216.90 | 219.50 | 218.04 | - |
| *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.