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

Frankfurt - Delayed Quote EUR

Ekopak NV (7XZ.F)

Compare
4.9000
+0.2000
+(4.26%)
As of 9:59:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20254.65004.90004.65004.90004.90002,000
Apr 9, 20254.63004.70004.39004.70004.70002,000
Apr 8, 20254.22004.54004.22004.54004.5400-
Apr 7, 20254.33004.33004.01004.01004.010067
Apr 4, 20254.60004.60004.15004.15004.1500-
Apr 3, 20254.95004.95004.28004.28004.2800-
Apr 2, 20257.74007.74006.24006.24006.2400-
Apr 1, 20257.50007.50007.50007.50007.5000-
Mar 31, 20257.96007.96007.48007.50007.5000-
Mar 28, 20258.02008.10007.76008.10008.1000-
Mar 27, 20258.58008.58007.70007.70007.7000-
Mar 26, 20258.70008.70008.52008.52008.5200-
Mar 25, 20258.82008.86008.82008.86008.8600-
Mar 24, 20259.68009.68009.04009.16009.1600-
Mar 21, 202510.400010.400010.050010.050010.0500-
Mar 20, 202511.000011.000010.050010.050010.0500-
Mar 19, 202510.750010.750010.650010.700010.7000-
Mar 18, 202510.350010.600010.300010.600010.6000-
Mar 17, 20258.82009.92008.82009.92009.9200-
Mar 14, 20259.60009.60008.48008.66008.6600-
Mar 13, 202511.150011.15009.74009.74009.7400-
Mar 12, 202511.350011.350010.950010.950010.9500-
Mar 11, 202511.050011.050010.950011.000011.0000-
Mar 10, 202511.850011.850010.800010.800010.8000-
Mar 7, 202511.650011.650011.250011.650011.6500-
Mar 6, 202512.300012.300011.250011.250011.2500-
Mar 5, 202512.600012.600012.100012.100012.1000-
Mar 4, 202513.450013.450012.300012.300012.3000-
Mar 3, 202513.100013.300013.050013.300013.3000-
Feb 28, 202513.500013.500012.850012.850012.8500-
Feb 27, 202513.800013.800013.300013.300013.3000-
Feb 26, 202513.900013.900013.350013.350013.3500-
Feb 25, 202513.700013.750013.650013.650013.6500-
Feb 24, 202513.650013.650013.400013.500013.5000-
Feb 21, 202513.600013.600013.300013.350013.3500-
Feb 20, 202513.700013.700013.200013.200013.2000-
Feb 19, 202513.350013.350013.200013.300013.3000-
Feb 18, 202513.350013.350013.050013.050013.0500-
Feb 17, 202513.450013.450013.050013.050013.0500-
Feb 14, 202513.200013.200012.950013.000013.0000-
Feb 13, 202513.400013.400012.950012.950012.9500-
Feb 12, 202513.400013.400012.950013.100013.1000-
Feb 11, 202513.300013.300012.850012.950012.9500-
Feb 10, 202513.400013.400012.850012.850012.8500-
Feb 7, 202513.600013.600012.950012.950012.9500-
Feb 6, 202513.050013.050012.700012.900012.9000-
Feb 5, 202513.250013.250012.650012.650012.6500-
Feb 4, 202513.100013.100012.800012.800012.8000-
Feb 3, 202513.350013.350012.850012.850012.8500-
Jan 31, 202513.300013.300012.900012.900012.9000-
Jan 30, 202513.100013.100012.750012.850012.8500-
Jan 29, 202512.850012.850012.600012.700012.7000-
Jan 28, 202513.750013.750012.600012.600012.6000-
Jan 27, 202514.300014.300013.200013.200013.2000-
Jan 24, 202514.300014.300013.900014.150014.1500-
Jan 23, 202515.000015.000013.850013.850013.8500-
Jan 22, 202514.350014.350013.850014.150014.1500-
Jan 21, 202514.500014.500013.800013.800013.8000-
Jan 20, 202514.250014.250013.800013.900013.9000-
Jan 17, 202514.550014.550013.800013.800013.8000-
Jan 16, 202514.800014.800014.200014.200014.2000-
Jan 15, 202514.750014.750014.250014.250014.2500-
Jan 14, 202514.750014.750014.250014.300014.3000-
Jan 13, 202514.850014.850014.250014.250014.2500-
Jan 10, 202514.750015.900013.850015.900015.900020
Jan 9, 202514.600014.600014.000014.150014.1500-
Jan 8, 202514.600014.600014.000014.000014.0000-
Jan 7, 202514.400014.400013.950014.100014.1000-
Jan 6, 202514.150015.400013.600015.400015.40005
Jan 3, 202513.850013.850013.450013.650013.6500-
Jan 2, 202513.850013.850013.350013.500013.5000-
Dec 30, 202414.050014.050013.450013.450013.4500-
Dec 27, 202414.100014.100013.450013.450013.4500-
Dec 23, 202413.700013.700013.300013.300013.3000-
Dec 20, 202413.700013.700013.250013.300013.3000-
Dec 19, 202413.650013.650013.150013.250013.2500-
Dec 18, 202414.050014.050013.200013.200013.2000-
Dec 17, 202414.450014.450013.700013.700013.7000-
Dec 16, 202414.300015.600013.950015.600015.600018
Dec 13, 202414.100014.100013.800013.800013.8000-
Dec 12, 202414.250014.250013.800013.800013.8000-
Dec 11, 202413.700013.800013.150013.800013.8000-
Dec 10, 202413.950013.950012.900013.200013.2000-
Dec 9, 202413.700013.700013.250013.400013.4000-
Dec 6, 202414.150014.150013.450013.450013.4500-
Dec 5, 202414.600014.600013.650013.650013.6500-
Dec 4, 202414.700014.700014.100014.150014.1500-
Dec 3, 202414.900014.900014.350014.350014.3500-
Dec 2, 202415.150015.150014.500014.500014.5000-
Nov 29, 202415.400015.400014.500014.500014.5000-
Nov 28, 202415.700015.700014.900014.900014.9000-
Nov 27, 202415.800015.800015.250015.250015.2500-
Nov 26, 202415.800015.800015.250015.250015.2500-
Nov 25, 202415.900015.900015.250015.250015.2500-
Nov 22, 202416.000016.000015.200015.400015.4000-
Nov 21, 202416.450016.450015.850015.850015.8500-
Nov 20, 202416.450016.450015.950015.950015.9500-
Nov 19, 202416.500016.500015.900015.900015.9000-
Nov 18, 202416.450016.450015.900015.900015.9000-
Nov 15, 202416.500016.500015.900015.900015.9000-
Nov 14, 202416.600016.600015.950015.950015.9500-
Nov 13, 202416.450016.450015.900015.950015.9500-
Nov 12, 202416.650016.650015.950015.950015.9500-
Nov 11, 202416.600016.600016.100016.100016.1000-
Nov 8, 202416.500016.500015.950016.050016.0500-
Nov 7, 202416.300016.300015.700015.950015.9500-
Nov 6, 202416.700016.700015.700015.700015.7000-
Nov 5, 202416.950016.950015.950016.150016.1500-
Nov 4, 202417.300017.300016.250016.250016.2500-
Nov 1, 202417.500017.500016.650016.650016.6500-
Oct 31, 202417.900017.900017.000017.000017.0000-
Oct 30, 202417.950017.950017.150017.150017.1500-
Oct 29, 202417.850017.850017.250017.400017.4000-
Oct 28, 202417.800017.800017.200017.200017.2000-
Oct 25, 202417.850017.850017.100017.100017.1000-
Oct 24, 202418.150018.150017.400017.400017.4000-
Oct 23, 202417.550017.550016.900017.400017.4000-
Oct 22, 202417.800017.800017.050017.050017.0500-
Oct 21, 202417.500017.500016.850016.850016.8500-
Oct 18, 202417.500017.500016.850017.150017.1500-
Oct 17, 202416.900016.950016.350016.950016.9500-
Oct 16, 202416.550016.550015.950016.200016.2000-
Oct 15, 202416.750016.750015.800016.000016.0000-
Oct 14, 202416.900016.900016.200016.200016.2000-
Oct 11, 202417.400017.400016.450016.450016.4500-
Oct 10, 202417.350017.350016.650016.650016.6500-
Oct 9, 202417.500017.500016.650016.650016.6500-
Oct 8, 202417.750017.750016.800016.800016.8000-
Oct 7, 202417.400017.400016.850017.150017.1500-
Oct 4, 202417.200017.200016.500016.700016.7000-
Oct 3, 202417.650017.650016.650016.650016.6500-
Oct 2, 202417.900017.900017.150017.150017.1500-
Oct 1, 202417.500017.500016.950017.200017.2000-
Sep 30, 202416.950016.950016.650016.800016.8000-
Sep 27, 202415.800015.850015.250015.850015.8500-
Sep 26, 202415.850015.850015.200015.200015.2000-
Sep 25, 202415.900015.900015.300015.300015.3000-
Sep 24, 202415.200015.200014.850015.100015.1000-
Sep 23, 202415.450015.450014.850014.850014.8500-
Sep 20, 202415.150015.150014.600014.750014.7500-
Sep 19, 202414.750014.750014.350014.500014.5000-
Sep 18, 202414.900014.900014.150014.150014.1500-
Sep 17, 202414.950014.950014.300014.400014.4000-
Sep 16, 202414.250014.450013.850014.450014.4500-
Sep 13, 202413.100013.500012.700013.500013.5000-
Sep 12, 202413.950013.950012.700012.700012.7000-
Sep 11, 202414.650014.650013.300013.300013.3000-
Sep 10, 202415.200015.200014.200014.200014.2000-
Sep 9, 202415.150015.150014.700014.700014.7000-
Sep 6, 202415.250015.250014.750014.750014.7500-
Sep 5, 202415.300015.300014.750014.750014.7500-
Sep 4, 202415.800015.800014.850014.850014.8500-
Sep 3, 202416.000016.000015.450015.450015.4500-
Sep 2, 202416.050016.050015.500015.500015.5000-
Aug 30, 202416.200016.200015.550015.550015.5500-
Aug 29, 202416.150016.150015.550015.550015.5500-
Aug 28, 202416.200016.200015.550015.550015.5500-
Aug 27, 202416.200016.200015.650015.650015.6500-
Aug 26, 202416.450016.450015.700015.700015.7000-
Aug 23, 202416.250016.250015.700015.750015.7500-
Aug 22, 202416.400016.400015.750015.750015.7500-
Aug 21, 202416.450016.450015.900015.900015.9000-
Aug 20, 202416.450016.450015.900015.900015.9000-
Aug 19, 202416.500016.500015.900015.900015.9000-
Aug 16, 202416.500016.500015.900015.950015.9500-
Aug 15, 202416.400016.400015.800015.950015.9500-
Aug 14, 202416.300016.300015.750015.750015.7500-
Aug 13, 202416.250016.250015.700015.750015.7500-
Aug 12, 202416.000016.000015.500015.700015.7000-
Aug 9, 202416.600016.600015.700015.700015.7000-
Aug 8, 202416.600016.600015.900015.900015.9000-
Aug 7, 202416.350016.350015.900015.950015.9500-
Aug 6, 202416.150016.150015.750015.750015.7500-
Aug 5, 202416.900016.900015.450015.450015.4500-
Aug 2, 202416.900016.900016.250016.350016.3500-
Aug 1, 202416.900016.900016.400016.550016.5500-
Jul 31, 202416.900016.900016.350016.350016.3500-
Jul 30, 202416.950016.950016.300016.300016.3000-
Jul 29, 202417.050017.050016.350016.350016.3500-
Jul 26, 202417.250017.250016.550016.550016.5500-
Jul 25, 202417.300017.300016.600016.600016.6000-
Jul 24, 202417.300017.350016.700016.700016.7000-
Jul 23, 202417.300017.350017.300017.350017.3500-
Jul 22, 202417.400017.400017.350017.350017.3500-
Jul 19, 202417.400017.400017.350017.350017.3500-
Jul 18, 202417.400017.400017.300017.300017.3000-
Jul 17, 202417.350017.400017.350017.400017.4000-
Jul 16, 202417.400017.400017.400017.400017.4000-
Jul 15, 202417.400017.450017.400017.450017.4500-
Jul 12, 202417.400017.400017.350017.350017.3500-
Jul 11, 202417.400017.400017.350017.400017.4000-
Jul 10, 202417.350017.450017.350017.450017.4500-
Jul 9, 202417.300017.450017.300017.450017.4500-
Jul 8, 202417.450017.450017.350017.350017.3500-
Jul 5, 202417.400017.500017.400017.400017.4000-
Jul 4, 202417.600017.600017.500017.500017.5000-
Jul 3, 202417.750017.750017.500017.500017.5000-
Jul 2, 202417.400017.700017.400017.700017.7000-
Jul 1, 202417.950018.100017.950018.050018.0500-
Jun 28, 202417.950018.150017.950018.150018.1500-
Jun 27, 202418.050018.150018.050018.050018.0500-
Jun 26, 202418.050018.150018.050018.150018.1500-
Jun 25, 202418.250018.250018.150018.150018.1500-
Jun 24, 202418.250018.250018.200018.200018.2000-
Jun 21, 202418.450018.450018.300018.350018.3500-
Jun 20, 202418.450018.450018.350018.350018.3500-
Jun 19, 202418.550018.550018.350018.350018.3500-
Jun 18, 202418.300018.500018.300018.500018.5000-
Jun 17, 202418.600018.600018.450018.450018.4500-
Jun 14, 202418.450018.550018.450018.550018.5500-
Jun 13, 202418.350018.500018.350018.500018.5000-
Jun 12, 202418.350018.450018.350018.450018.4500-
Jun 11, 202418.350018.350018.300018.350018.3500-
Jun 10, 202418.250018.350018.250018.300018.3000-
Jun 7, 202418.500018.500018.350018.350018.3500-
Jun 6, 202418.500018.500018.350018.450018.4500-
Jun 5, 202418.500018.500018.450018.450018.4500-
Jun 4, 202418.450018.500018.450018.500018.5000-
Jun 3, 202418.550018.550018.500018.500018.5000-
May 31, 202418.450018.500018.450018.500018.5000-
May 30, 202418.550018.550018.450018.450018.4500-
May 29, 202418.300018.550018.300018.550018.5500-
May 28, 202418.350018.450018.350018.450018.4500-
May 27, 202418.300018.450018.300018.450018.4500-
May 24, 202418.550018.550018.450018.450018.4500-
May 23, 202418.500018.550018.500018.500018.5000-
May 22, 202418.550018.550018.500018.500018.5000-
May 21, 202418.350018.500018.350018.500018.5000-
May 20, 202418.450018.500018.450018.500018.5000-
May 17, 202418.450018.450018.450018.450018.4500-
May 16, 202418.500018.500018.450018.450018.4500-
May 15, 202418.550018.550018.450018.500018.5000-
May 14, 202418.300018.450018.300018.450018.4500-
May 13, 202418.200018.400018.050018.400018.4000-
May 10, 202418.250018.450018.250018.450018.4500-
May 9, 202418.450018.450018.300018.350018.3500-
May 8, 202418.150018.150017.950018.000018.0000-
May 7, 202417.550017.650017.550017.650017.6500-
May 6, 202417.400017.650017.400017.650017.6500-
May 3, 202417.650017.650017.550017.650017.6500-
May 2, 202417.500017.500017.450017.450017.4500-
Apr 30, 202417.550017.800017.550017.700017.7000-
Apr 29, 202417.650017.750017.650017.650017.6500-
Apr 26, 202417.600017.750017.600017.650017.6500-
Apr 25, 202417.650017.900017.650017.800017.8000-
Apr 24, 202417.700017.850017.700017.800017.8000-
Apr 23, 202417.650017.850017.650017.700017.7000-
Apr 22, 202417.650017.850017.650017.850017.8500-
Apr 19, 202417.500017.700017.500017.700017.7000-
Apr 18, 202418.100018.150017.500017.500017.5000-
Apr 17, 202418.450018.450018.150018.150018.1500-
Apr 16, 202418.450018.450018.250018.250018.2500-
Apr 15, 202418.300018.350018.200018.200018.2000-
Apr 12, 202418.450018.450018.300018.400018.4000-
Apr 11, 202418.550018.550018.450018.450018.4500-
Apr 10, 202418.650018.650018.450018.650018.6500-