UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.16 +0.90 (+1.15%) GOLD FUTURES
2,343.70 -31.30 (-1.32%) DOW
39,445.26 -67.58 (-0.17%) Bitcoin GBP
50,112.18 +1,304.98 (+2.67%)
Ecolab Inc (ECJ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:31PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 216.00 | 216.10 | 215.60 | 215.60 | 215.60 | 1 |
| 10 May 2024 | 216.60 | 216.80 | 215.70 | 216.10 | 216.10 | - |
| 09 May 2024 | 215.90 | 216.40 | 215.60 | 215.60 | 215.60 | - |
| 08 May 2024 | 216.00 | 216.80 | 216.00 | 216.30 | 216.30 | - |
| 07 May 2024 | 212.00 | 215.70 | 211.90 | 215.70 | 215.70 | - |
| 06 May 2024 | 210.70 | 212.10 | 210.60 | 212.10 | 212.10 | - |
| 03 May 2024 | 211.60 | 211.60 | 210.60 | 210.60 | 210.60 | - |
| 02 May 2024 | 208.90 | 211.20 | 208.90 | 211.00 | 211.00 | - |
| 30 Apr 2024 | 206.20 | 214.40 | 205.60 | 211.60 | 211.60 | - |
| 29 Apr 2024 | 205.80 | 207.30 | 205.80 | 206.80 | 206.80 | - |
| 26 Apr 2024 | 205.80 | 207.00 | 204.10 | 206.40 | 206.40 | - |
| 25 Apr 2024 | 204.90 | 204.90 | 203.80 | 204.70 | 204.70 | - |
| 24 Apr 2024 | 204.70 | 205.30 | 204.60 | 205.30 | 205.30 | - |
| 23 Apr 2024 | 205.00 | 205.20 | 204.70 | 205.20 | 205.20 | - |
| 22 Apr 2024 | 203.40 | 205.20 | 203.40 | 205.20 | 205.20 | - |
| 19 Apr 2024 | 203.80 | 204.80 | 203.80 | 204.50 | 204.50 | - |
| 18 Apr 2024 | 205.30 | 206.00 | 204.90 | 204.90 | 204.90 | - |
| 17 Apr 2024 | 206.60 | 207.00 | 204.80 | 204.80 | 204.80 | - |
| 16 Apr 2024 | 205.10 | 207.70 | 205.10 | 207.70 | 207.70 | - |
| 15 Apr 2024 | 207.00 | 207.80 | 205.50 | 205.50 | 205.50 | 1 |
| 12 Apr 2024 | 205.40 | 208.10 | 205.40 | 205.80 | 205.80 | - |
| 11 Apr 2024 | 205.90 | 206.80 | 205.60 | 206.40 | 206.40 | - |
| 10 Apr 2024 | 206.00 | 207.40 | 206.00 | 207.40 | 207.40 | - |
| 09 Apr 2024 | 208.00 | 208.00 | 206.90 | 207.50 | 207.50 | - |
| 08 Apr 2024 | 209.20 | 210.00 | 208.50 | 208.50 | 208.50 | - |
| 05 Apr 2024 | 206.70 | 209.60 | 206.60 | 209.60 | 209.60 | - |
| 04 Apr 2024 | 209.90 | 211.30 | 208.70 | 210.10 | 210.10 | - |
| 03 Apr 2024 | 210.00 | 211.80 | 209.80 | 209.80 | 209.80 | 6 |
| 02 Apr 2024 | 210.10 | 211.60 | 210.10 | 210.60 | 210.60 | - |
| 28 Mar 2024 | 213.50 | 214.20 | 213.00 | 213.40 | 213.40 | - |
| 27 Mar 2024 | 210.80 | 212.10 | 210.70 | 212.10 | 212.10 | - |
| 26 Mar 2024 | 208.70 | 210.20 | 208.70 | 210.00 | 210.00 | - |
| 25 Mar 2024 | 211.10 | 211.40 | 209.50 | 209.50 | 209.50 | - |
| 22 Mar 2024 | 210.40 | 212.10 | 210.40 | 211.60 | 211.60 | - |
| 21 Mar 2024 | 209.10 | 210.60 | 209.10 | 210.00 | 210.00 | - |
| 20 Mar 2024 | 208.60 | 210.60 | 208.60 | 209.70 | 209.70 | - |
| 19 Mar 2024 | 209.40 | 209.80 | 208.10 | 208.40 | 208.40 | - |
| 18 Mar 2024 | 207.40 | 210.50 | 206.80 | 209.80 | 209.80 | - |
| 18 Mar 2024 | 0.57 Dividend | |||||
| 15 Mar 2024 | 206.10 | 207.70 | 206.10 | 207.40 | 206.83 | - |
| 14 Mar 2024 | 205.50 | 206.80 | 205.50 | 205.60 | 205.03 | - |
| 13 Mar 2024 | 204.10 | 205.70 | 204.10 | 205.00 | 204.44 | - |
| 12 Mar 2024 | 204.30 | 204.50 | 204.00 | 204.50 | 203.94 | - |
| 11 Mar 2024 | 203.10 | 203.80 | 202.90 | 203.80 | 203.24 | - |
| 08 Mar 2024 | 204.20 | 205.80 | 204.20 | 204.50 | 203.94 | 5 |
| 07 Mar 2024 | 203.80 | 207.00 | 203.80 | 204.90 | 204.34 | - |
| 06 Mar 2024 | 205.00 | 205.00 | 204.60 | 204.80 | 204.24 | - |
| 05 Mar 2024 | 206.80 | 207.10 | 206.80 | 207.00 | 206.43 | - |
| 04 Mar 2024 | 208.50 | 208.50 | 206.70 | 208.10 | 207.53 | 2 |
| 01 Mar 2024 | 207.40 | 207.90 | 207.20 | 207.50 | 206.93 | - |
| 29 Feb 2024 | 206.70 | 207.40 | 206.10 | 207.40 | 206.83 | - |
| 28 Feb 2024 | 205.30 | 207.00 | 205.30 | 207.00 | 206.43 | - |
| 27 Feb 2024 | 202.00 | 204.50 | 202.00 | 203.60 | 203.04 | - |
| 26 Feb 2024 | 204.30 | 204.50 | 203.90 | 204.10 | 203.54 | - |
| 23 Feb 2024 | 202.40 | 204.70 | 202.00 | 204.70 | 204.14 | - |
| 22 Feb 2024 | 200.00 | 202.40 | 200.00 | 202.40 | 201.84 | - |
| 21 Feb 2024 | 199.20 | 200.00 | 197.50 | 199.85 | 199.30 | - |
| 20 Feb 2024 | 198.20 | 199.85 | 197.45 | 199.60 | 199.05 | 4 |
| 19 Feb 2024 | 199.15 | 199.20 | 198.95 | 198.95 | 198.40 | - |
| 16 Feb 2024 | 199.60 | 201.30 | 198.95 | 201.30 | 200.75 | - |
| 15 Feb 2024 | 201.60 | 202.10 | 199.85 | 199.85 | 199.30 | - |
| 14 Feb 2024 | 200.80 | 203.20 | 200.80 | 201.80 | 201.25 | - |
| 13 Feb 2024 | 187.55 | 204.80 | 187.25 | 204.80 | 204.24 | - |
| 12 Feb 2024 | 187.00 | 188.65 | 187.00 | 188.65 | 188.13 | - |
| 09 Feb 2024 | 187.40 | 187.95 | 186.55 | 186.55 | 186.04 | - |
| 08 Feb 2024 | 187.50 | 187.60 | 187.25 | 187.25 | 186.74 | - |
| 07 Feb 2024 | 185.05 | 188.10 | 184.80 | 188.10 | 187.58 | - |
| 06 Feb 2024 | 181.10 | 185.45 | 181.05 | 185.45 | 184.94 | 1 |
| 05 Feb 2024 | 183.90 | 184.20 | 182.35 | 182.35 | 181.85 | - |
| 02 Feb 2024 | 183.25 | 183.40 | 183.05 | 183.40 | 182.90 | - |
| 01 Feb 2024 | 182.90 | 183.20 | 182.20 | 182.45 | 181.95 | - |
| 31 Jan 2024 | 184.80 | 185.15 | 183.45 | 183.45 | 182.95 | - |
| 30 Jan 2024 | 183.10 | 184.50 | 182.80 | 184.40 | 183.89 | 30 |
| 29 Jan 2024 | 182.05 | 183.00 | 182.05 | 182.55 | 182.05 | 9 |
| 26 Jan 2024 | 182.00 | 183.05 | 181.70 | 182.60 | 182.10 | - |
| 25 Jan 2024 | 180.35 | 182.45 | 179.85 | 181.35 | 180.85 | - |
| 24 Jan 2024 | 182.75 | 183.15 | 181.10 | 181.10 | 180.60 | - |
| 23 Jan 2024 | 183.30 | 184.50 | 183.30 | 184.40 | 183.89 | - |
| 22 Jan 2024 | 182.60 | 184.05 | 182.60 | 184.05 | 183.54 | - |
| 19 Jan 2024 | 183.40 | 183.70 | 181.90 | 183.25 | 182.75 | - |
| 18 Jan 2024 | 180.60 | 183.00 | 180.60 | 182.90 | 182.40 | 82 |
| 17 Jan 2024 | 181.75 | 182.15 | 181.25 | 181.25 | 180.75 | - |
| 16 Jan 2024 | 180.95 | 182.85 | 180.70 | 182.35 | 181.85 | - |
| 15 Jan 2024 | 180.75 | 181.15 | 180.75 | 180.85 | 180.35 | - |
| 12 Jan 2024 | 179.60 | 181.25 | 179.60 | 181.25 | 180.75 | - |
| 11 Jan 2024 | 179.30 | 179.90 | 179.10 | 179.65 | 179.16 | - |
| 10 Jan 2024 | 178.35 | 179.65 | 178.05 | 179.65 | 179.16 | 39 |
| 09 Jan 2024 | 178.00 | 178.50 | 177.85 | 178.50 | 178.01 | - |
| 08 Jan 2024 | 177.00 | 177.35 | 176.50 | 176.95 | 176.46 | - |
| 05 Jan 2024 | 177.30 | 177.90 | 177.30 | 177.85 | 177.36 | - |
| 04 Jan 2024 | 178.90 | 179.40 | 178.60 | 178.75 | 178.26 | - |
| 03 Jan 2024 | 180.25 | 180.40 | 179.60 | 180.40 | 179.90 | - |
| 02 Jan 2024 | 179.15 | 179.75 | 178.75 | 179.65 | 179.16 | - |
| 29 Dec 2023 | 179.00 | 179.15 | 178.70 | 179.10 | 178.61 | - |
| 28 Dec 2023 | 178.65 | 179.65 | 177.30 | 179.65 | 179.16 | - |
| 27 Dec 2023 | 179.30 | 179.30 | 179.00 | 179.05 | 178.56 | - |
| 22 Dec 2023 | 177.75 | 179.60 | 176.80 | 179.60 | 179.11 | - |
| 21 Dec 2023 | 177.80 | 178.85 | 177.20 | 177.80 | 177.31 | 1 |
| 20 Dec 2023 | 178.95 | 179.55 | 178.75 | 179.05 | 178.56 | - |
| 19 Dec 2023 | 179.30 | 179.55 | 179.25 | 179.30 | 178.81 | - |
| *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.