Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Zurn Elkay Water Solutions Corp (4RX0.MU)

30.20
+0.40
+(1.34%)
As of 8:01:36 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202530.2030.2030.2030.2030.20-
Apr 30, 202529.8029.8029.8029.8029.80-
Apr 29, 202529.6029.6029.6029.6029.60-
Apr 28, 202529.6029.6029.6029.6029.60-
Apr 25, 202529.6029.6029.6029.6029.60-
Apr 24, 202528.4028.4028.4028.4028.40-
Apr 23, 202527.4027.4027.4027.4027.40-
Apr 22, 202526.0026.0026.0026.0026.00-
Apr 17, 202526.2026.2026.2026.2026.20-
Apr 16, 202526.2026.2026.2026.2026.20-
Apr 15, 202526.2026.2026.2026.2026.20-
Apr 14, 202526.2026.2026.2026.2026.20-
Apr 11, 202526.4026.4026.4026.4026.40-
Apr 10, 202527.2027.2027.2027.2027.20-
Apr 9, 202525.6025.6025.6025.6025.60-
Apr 8, 202527.2027.2027.2027.2027.20-
Apr 7, 202526.4026.4026.4026.4026.40-
Apr 4, 202528.0028.0028.0028.0028.00-
Apr 3, 202530.2030.2030.2030.2030.20-
Apr 2, 202530.6030.6030.6030.6030.60-
Apr 1, 202530.6030.6030.6030.6030.60-
Mar 31, 202530.6030.6030.6030.6030.60-
Mar 28, 202531.4031.4031.4031.4031.40-
Mar 27, 202531.6031.6031.6031.6031.60-
Mar 26, 202531.6031.6031.6031.6031.60-
Mar 25, 202531.6031.6031.6031.6031.60-
Mar 24, 202531.0031.0031.0031.0031.00-
Mar 21, 202531.0031.0031.0031.0031.00-
Mar 20, 202531.0031.0031.0031.0031.00-
Mar 19, 202530.6030.6030.6030.6030.60-
Mar 18, 202530.6030.6030.6030.6030.60-
Mar 17, 202530.2030.2030.2030.2030.20-
Mar 14, 202530.2030.2030.2030.2030.20-
Mar 13, 202530.2030.2030.2030.2030.20-
Mar 12, 202530.6030.6030.6030.6030.60-
Mar 11, 202532.0032.0032.0032.0032.00-
Mar 10, 202532.4032.4032.4032.4032.40-
Mar 7, 202532.0032.0032.0032.0032.00-
Mar 6, 202532.0032.0032.0032.0032.00-
Mar 5, 202532.4032.4032.4032.4032.40-
Mar 4, 202533.8033.8033.8033.8033.80-
Mar 3, 202533.8033.8033.8033.8033.80-
Feb 28, 202533.6033.6033.6033.6033.60-
Feb 27, 202533.6033.6033.6033.6033.60-
Feb 26, 202533.6033.6033.6033.6033.60-
Feb 25, 202533.6033.6033.6033.6033.60-
Feb 24, 202533.8033.8033.8033.8033.80-
Feb 21, 202533.8033.8033.8033.8033.80-
Feb 20, 2025 0.079416 Dividend
Feb 20, 202533.8033.8033.8033.8033.80-
Feb 19, 202533.8033.8033.8033.8033.71-
Feb 18, 202533.8033.8033.8033.8033.71-
Feb 17, 202534.2034.2034.2034.2034.11-
Feb 14, 202534.8034.8034.8034.8034.71-
Feb 13, 202534.8034.8034.8034.8034.71-
Feb 12, 202534.8034.8034.8034.8034.71-
Feb 11, 202537.2037.2037.2037.2037.10-
Feb 10, 202537.2037.2037.2037.2037.10-
Feb 7, 202537.2037.2037.2037.2037.10-
Feb 6, 202537.2037.2037.2037.2037.10-
Feb 5, 202537.4037.4037.4037.4037.30-
Feb 4, 202537.4037.4037.4037.4037.30-
Feb 3, 202537.4037.4037.4037.4037.30-
Jan 31, 202537.4037.4037.4037.4037.30-
Jan 30, 202537.2037.2037.2037.2037.10-
Jan 29, 202537.2037.2037.2037.2037.10-
Jan 28, 202537.0037.0037.0037.0036.90-
Jan 27, 202537.0037.0037.0037.0036.90-
Jan 24, 202537.0037.0037.0037.0036.90-
Jan 23, 202537.0037.0037.0037.0036.90-
Jan 22, 202536.8036.8036.8036.8036.70-
Jan 21, 202536.6036.6036.6036.6036.50-
Jan 20, 202536.6036.6036.6036.6036.50-
Jan 17, 202536.4036.4036.4036.4036.30-
Jan 16, 202536.0036.0036.0036.0035.90-
Jan 15, 202535.8035.8035.8035.8035.70-
Jan 14, 202535.6035.6035.6035.6035.51-
Jan 13, 202535.6035.6035.6035.6035.51-
Jan 10, 202535.6035.6035.6035.6035.51-
Jan 9, 202535.6035.6035.6035.6035.51-
Jan 8, 202535.6035.6035.6035.6035.51-
Jan 7, 202535.8035.8035.8035.8035.70-
Jan 6, 202536.0036.0036.0036.0035.90-
Jan 3, 202536.0036.0036.0036.0035.90-
Jan 2, 202536.0036.0036.0036.0035.90-
Dec 30, 202436.4036.4036.4036.4036.30-
Dec 27, 202436.6036.6036.6036.6036.50-
Dec 23, 202436.2036.2036.2036.2036.10-
Dec 20, 202436.2036.2036.2036.2036.10-
Dec 19, 202436.4036.4036.4036.4036.30-
Dec 18, 202437.6037.6037.6037.6037.50-
Dec 17, 202438.0038.0038.0038.0037.90-
Dec 16, 202438.2038.2038.2038.2038.10-
Dec 13, 202438.2038.2038.2038.2038.10-
Dec 12, 202438.2038.2038.2038.2038.10-
Dec 11, 202438.2038.2038.2038.2038.10-
Dec 10, 202438.2038.2038.2038.2038.10-
Dec 9, 202438.2038.2038.2038.2038.10-
Dec 6, 202438.2038.2038.2038.2038.10-
Dec 5, 202438.2038.2038.2038.2038.10-
Dec 4, 202438.0038.0038.0038.0037.90-
Dec 3, 202438.0038.0038.0038.0037.90-
Dec 2, 202438.0038.0038.0038.0037.90-
Nov 29, 202438.0038.0038.0038.0037.90-
Nov 28, 202438.0038.0038.0038.0037.90-
Nov 27, 202438.0038.0038.0038.0037.90-
Nov 26, 202438.0038.0038.0038.0037.90-
Nov 25, 202437.8037.8037.8037.8037.70-
Nov 22, 202437.2037.2037.2037.2037.10-
Nov 21, 202437.2037.2037.2037.2037.10-
Nov 20, 2024 0.079416 Dividend
Nov 20, 202437.2037.2037.2037.2037.10-
Nov 19, 202437.2037.2037.2037.2037.01-
Nov 18, 202437.2037.2037.2037.2037.01-
Nov 15, 202437.2037.2037.2037.2037.01-
Nov 14, 202437.0037.4037.0037.4037.21130
Nov 13, 202437.0037.0037.0037.0036.81-
Nov 12, 202437.0037.0037.0037.0036.81-
Nov 11, 202436.8036.8036.8036.8036.61-
Nov 8, 202436.8036.8036.8036.8036.61-
Nov 7, 202436.8036.8036.8036.8036.61-
Nov 6, 202436.2036.2036.2036.2036.02-
Nov 5, 202433.8033.8033.8033.8033.63-
Nov 4, 202433.6033.6033.6033.6033.43-
Nov 1, 202433.2033.2033.2033.2033.03-
Oct 31, 202433.2033.2033.2033.2033.03-
Oct 30, 202433.2033.2033.2033.2033.03-
Oct 29, 202433.4033.4033.4033.4033.23-
Oct 28, 202433.8033.8033.8033.8033.63-
Oct 25, 202433.8033.8033.8033.8033.63-
Oct 24, 202433.8033.8033.8033.8033.63-
Oct 23, 202434.0034.0034.0034.0033.83-
Oct 22, 202434.0034.0034.0034.0033.83-
Oct 21, 202434.0034.0034.0034.0033.83-
Oct 18, 202434.0034.0034.0034.0033.83-
Oct 17, 202434.0034.0034.0034.0033.83-
Oct 16, 202433.4033.4033.4033.4033.23-
Oct 15, 202433.4033.4033.4033.4033.23-
Oct 14, 202433.0033.0033.0033.0032.83-
Oct 11, 202433.0033.0033.0033.0032.83-
Oct 10, 202433.0033.0033.0033.0032.83-
Oct 9, 202433.0033.0033.0033.0032.83-
Oct 8, 202433.0033.0033.0033.0032.83-
Oct 7, 202432.8032.8032.8032.8032.63-
Oct 4, 202432.4032.4032.4032.4032.24-
Oct 3, 202432.4032.4032.4032.4032.24-
Oct 2, 202431.8031.8031.8031.8031.64-
Oct 1, 202431.8031.8031.8031.8031.64-
Sep 30, 202431.6031.6031.6031.6031.44-
Sep 27, 202431.0031.0031.0031.0030.84-
Sep 26, 202431.0031.0031.0031.0030.84-
Sep 25, 202431.0031.0031.0031.0030.84-
Sep 24, 202431.0031.0031.0031.0030.84-
Sep 23, 202431.0031.0031.0031.0030.84-
Sep 20, 202431.0031.0031.0031.0030.84-
Sep 19, 202430.4030.4030.4030.4030.25-
Sep 18, 202430.0030.0030.0030.0029.85-
Sep 17, 202429.8029.8029.8029.8029.65-
Sep 16, 202429.2029.2029.2029.2029.05-
Sep 13, 202429.2029.2029.2029.2029.05-
Sep 12, 202429.2029.2029.2029.2029.05-
Sep 11, 202429.2029.2029.2029.2029.05-
Sep 10, 202429.2029.2029.2029.2029.05-
Sep 9, 202429.2029.2029.2029.2029.05120
Sep 6, 202427.6027.6027.6027.6027.46-
Sep 5, 202428.0028.0028.0028.0027.86-
Sep 4, 202428.6028.6028.6028.6028.45-
Sep 3, 202429.0029.0029.0029.0028.85-
Sep 2, 202429.0029.0029.0029.0028.85-
Aug 30, 202428.8028.8028.8028.8028.65-
Aug 29, 202428.6028.6028.6028.6028.45-
Aug 28, 202428.6028.6028.6028.6028.45-
Aug 27, 202428.6028.6028.6028.6028.45-
Aug 26, 202428.6028.6028.6028.6028.45-
Aug 23, 202428.2028.2028.2028.2028.06-
Aug 22, 202428.2028.2028.2028.2028.06-
Aug 21, 202428.2028.2028.2028.2028.06-
Aug 20, 2024 0.07059199 Dividend
Aug 20, 202428.2028.2028.2028.2028.06-
Aug 19, 202428.2028.2028.2028.2027.98-
Aug 16, 202428.2028.2028.2028.2027.98-
Aug 15, 202427.6027.6027.6027.6027.38-
Aug 14, 202427.6027.6027.6027.6027.38-
Aug 13, 202427.6027.6027.6027.6027.38-
Aug 12, 202427.6027.6027.6027.6027.38-
Aug 9, 202427.6027.6027.6027.6027.38-
Aug 8, 202427.6027.6027.6027.6027.38-
Aug 7, 202427.8027.8027.8027.8027.58-
Aug 6, 202427.8027.8027.8027.8027.58-
Aug 5, 202427.8027.8027.8027.8027.58-
Aug 2, 202429.2029.2029.2029.2028.97-
Aug 1, 202429.6029.6029.6029.6029.37-
Jul 31, 202429.6029.6029.6029.6029.37-
Jul 30, 202429.6029.6029.6029.6029.37-
Jul 29, 202429.6029.6029.6029.6029.37-
Jul 26, 202428.8028.8028.8028.8028.57-
Jul 25, 202428.6028.6028.6028.6028.37-
Jul 24, 202428.8028.8028.8028.8028.57-
Jul 23, 202428.8028.8028.8028.8028.57-
Jul 22, 202428.8028.8028.8028.8028.57-
Jul 19, 202429.0029.0029.0029.0028.77-
Jul 18, 202429.0029.0029.0029.0028.77-
Jul 17, 202429.0029.0029.0029.0028.77-
Jul 16, 202428.0028.0028.0028.0027.78-
Jul 15, 202427.6027.6027.6027.6027.38-
Jul 12, 202427.4027.4027.4027.4027.18-
Jul 11, 202426.8026.8026.8026.8026.59-
Jul 10, 202426.8026.8026.8026.8026.59-
Jul 9, 202427.2027.2027.2027.2026.99-
Jul 8, 202427.2027.2027.2027.2026.99-
Jul 5, 202427.2027.2027.2027.2026.99-
Jul 4, 202427.2027.2027.2027.2026.99-
Jul 3, 202427.0027.0027.0027.0026.79-
Jul 2, 202427.0027.0027.0027.0026.79-
Jul 1, 202427.6027.6027.6027.6027.38-
Jun 28, 202427.6027.6027.6027.6027.38-
Jun 27, 202427.6027.6027.6027.6027.38-
Jun 26, 202428.0028.0028.0028.0027.78-
Jun 25, 202428.4028.4028.4028.4028.18-
Jun 24, 202428.6028.6028.6028.6028.37-
Jun 21, 202428.6028.6028.6028.6028.37-
Jun 20, 202428.6028.6028.6028.6028.37-
Jun 19, 202428.6028.6028.6028.6028.37-
Jun 18, 202428.8028.8028.8028.8028.57-
Jun 17, 202428.8028.8028.8028.8028.57-
Jun 14, 202428.8028.8028.8028.8028.57-
Jun 13, 202428.4028.4028.4028.4028.18-
Jun 12, 202428.2028.2028.2028.2027.98-
Jun 11, 202428.2028.2028.2028.2027.98-
Jun 10, 202428.2028.2028.2028.2027.98-
Jun 7, 202428.2028.2028.2028.2027.98-
Jun 6, 202428.4028.4028.4028.4028.18-
Jun 5, 202428.4028.4028.4028.4028.18-
Jun 4, 202428.4028.4028.4028.4028.18-
Jun 3, 202428.6028.6028.6028.6028.37-
May 31, 202428.4028.4028.4028.4028.18-
May 30, 202428.4028.4028.4028.4028.18-
May 29, 202429.0029.0029.0029.0028.77-
May 28, 202429.6029.6029.6029.6029.37-
May 27, 202429.8029.8029.8029.8029.56-
May 24, 202429.8029.8029.8029.8029.56-
May 23, 202430.0030.0030.0030.0029.76-
May 22, 202430.0030.0030.0030.0029.76-
May 21, 202430.0030.0030.0030.0029.76-
May 20, 202430.0030.0030.0030.0029.76-
May 17, 2024 0.07059199 Dividend
May 17, 202430.0030.0030.0030.0029.76-
May 16, 202430.0030.0030.0030.0029.68-
May 15, 202430.0030.0030.0030.0029.68-
May 14, 202430.0030.0030.0030.0029.68-
May 13, 202430.0030.0030.0030.0029.68-
May 10, 202429.8029.8029.8029.8029.49-
May 9, 202429.8029.8029.8029.8029.49-
May 8, 202429.8029.8029.8029.8029.49-
May 7, 202429.6029.6029.6029.6029.29-
May 6, 202429.6029.6029.6029.6029.29-
May 3, 202429.6029.6029.6029.6029.29-
May 2, 202429.6029.6029.6029.6029.29-