UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.01 +0.01 (+0.01%) GOLD FUTURES
2,311.40 +0.40 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,948.40 +1,202.06 (+2.63%)
Ecolab Inc (ECJ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 3 |
| 30 Apr 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
| 29 Apr 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
| 26 Apr 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
| 25 Apr 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 24 Apr 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
| 23 Apr 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
| 22 Apr 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
| 19 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 18 Apr 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 17 Apr 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
| 16 Apr 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
| 15 Apr 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - |
| 12 Apr 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
| 11 Apr 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 10 Apr 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
| 09 Apr 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 08 Apr 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - |
| 05 Apr 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 04 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 03 Apr 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | - |
| 02 Apr 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
| 28 Mar 2024 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - |
| 27 Mar 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
| 26 Mar 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 25 Mar 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - |
| 22 Mar 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - |
| 21 Mar 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - |
| 20 Mar 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
| 19 Mar 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
| 18 Mar 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
| 18 Mar 2024 | 0.57 Dividend | |||||
| 15 Mar 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 205.63 | - |
| 14 Mar 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.13 | - |
| 13 Mar 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 203.74 | - |
| 12 Mar 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 203.93 | - |
| 11 Mar 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 202.74 | - |
| 08 Mar 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 203.74 | - |
| 07 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.44 | - |
| 06 Mar 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 204.43 | - |
| 05 Mar 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.33 | - |
| 04 Mar 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.23 | - |
| 01 Mar 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.03 | - |
| 29 Feb 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.23 | - |
| 28 Feb 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 203.64 | - |
| 27 Feb 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 201.54 | - |
| 26 Feb 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 203.83 | - |
| 23 Feb 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 201.84 | - |
| 22 Feb 2024 | 199.85 | 199.85 | 199.85 | 199.85 | 199.30 | - |
| 21 Feb 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 198.70 | - |
| 20 Feb 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 197.70 | - |
| 19 Feb 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 198.55 | - |
| 16 Feb 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.05 | - |
| 15 Feb 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.24 | - |
| 14 Feb 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.34 | - |
| 13 Feb 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.08 | - |
| 12 Feb 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 186.58 | - |
| 09 Feb 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 186.93 | - |
| 08 Feb 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.08 | - |
| 07 Feb 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 184.59 | - |
| 06 Feb 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 180.70 | - |
| 05 Feb 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.39 | - |
| 02 Feb 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 182.74 | - |
| 01 Feb 2024 | 182.95 | 182.95 | 182.95 | 182.95 | 182.44 | - |
| 31 Jan 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.34 | - |
| 30 Jan 2024 | 183.15 | 183.15 | 183.15 | 183.15 | 182.64 | - |
| 29 Jan 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 181.70 | - |
| 26 Jan 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 181.55 | - |
| 25 Jan 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 179.90 | - |
| 24 Jan 2024 | 182.75 | 182.75 | 182.75 | 182.75 | 182.24 | - |
| 23 Jan 2024 | 183.35 | 183.35 | 183.35 | 183.35 | 182.84 | - |
| 22 Jan 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 182.15 | - |
| 19 Jan 2024 | 183.45 | 183.45 | 183.45 | 183.45 | 182.94 | - |
| 18 Jan 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.20 | - |
| 17 Jan 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.35 | - |
| 16 Jan 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 180.45 | - |
| 15 Jan 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.10 | - |
| 12 Jan 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.10 | - |
| 11 Jan 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 178.85 | - |
| 10 Jan 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 177.91 | - |
| 09 Jan 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 177.61 | - |
| 08 Jan 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 176.56 | - |
| 05 Jan 2024 | 178.05 | 178.05 | 178.05 | 178.05 | 177.56 | - |
| 04 Jan 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.46 | - |
| 03 Jan 2024 | 179.95 | 179.95 | 179.95 | 179.95 | 179.45 | - |
| 02 Jan 2024 | 179.20 | 179.75 | 179.20 | 179.75 | 179.25 | 3 |
| 29 Dec 2023 | 179.05 | 179.05 | 179.05 | 179.05 | 178.56 | - |
| 28 Dec 2023 | 178.70 | 178.70 | 178.70 | 178.70 | 178.21 | - |
| 27 Dec 2023 | 179.25 | 179.25 | 179.25 | 179.25 | 178.75 | - |
| 22 Dec 2023 | 177.80 | 177.80 | 177.80 | 177.80 | 177.31 | - |
| 21 Dec 2023 | 177.85 | 177.85 | 177.85 | 177.85 | 177.36 | - |
| 20 Dec 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 178.51 | - |
| 19 Dec 2023 | 179.35 | 179.35 | 179.35 | 179.35 | 178.85 | - |
| 18 Dec 2023 | 179.40 | 179.40 | 179.40 | 179.40 | 178.90 | - |
| 18 Dec 2023 | 0.57 Dividend | |||||
| 15 Dec 2023 | 178.50 | 178.50 | 178.50 | 178.50 | 177.44 | - |
| 14 Dec 2023 | 181.80 | 181.80 | 181.80 | 181.80 | 180.72 | - |
| 13 Dec 2023 | 179.35 | 179.35 | 179.35 | 179.35 | 178.28 | - |
| 12 Dec 2023 | 178.95 | 178.95 | 178.95 | 178.95 | 177.89 | - |
| 11 Dec 2023 | 177.75 | 177.75 | 177.75 | 177.75 | 176.69 | - |
| *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.