Berlin - Delayed Quote EUR

Ebara Corp (EAR.BE)

Compare
16.12
-0.56
(-3.36%)
At close: January 27 at 8:09:56 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20250.000.000.0016.1216.12-
Jan 24, 202516.6816.6816.6816.6816.68-
Jan 23, 202516.7416.7416.7416.7416.74-
Jan 22, 202516.7216.7216.7216.7216.72-
Jan 21, 202516.5516.5516.5516.5516.55-
Jan 20, 202516.6616.6616.6616.6616.66-
Jan 17, 202516.9816.9816.9816.9816.98-
Jan 16, 202516.5316.5316.5316.5316.53-
Jan 15, 202516.6016.6016.6016.6016.60-
Jan 14, 202516.1916.1916.1916.1916.19-
Jan 13, 202516.8416.8416.8416.8416.84-
Jan 10, 202516.6116.6116.6116.6116.61-
Jan 9, 202516.3416.3416.3416.3416.34-
Jan 8, 202515.9615.9615.9615.9615.96-
Jan 7, 202516.1416.1416.1416.1416.14-
Jan 6, 202515.9215.9215.9215.9215.92-
Jan 3, 202515.0415.0415.0415.0415.04-
Jan 2, 202514.9514.9514.9514.9514.95-
Dec 30, 202414.7614.7614.7614.7614.76-
Dec 27, 2024 23.00 Dividend
Dec 27, 202415.2815.2815.2815.2815.28-
Dec 23, 202415.3715.3715.3715.37-7.63-
Dec 20, 202415.4015.4015.4015.40-7.64-
Dec 19, 202415.4615.4615.4615.46-7.67-
Dec 18, 202415.7015.7015.7015.70-7.79-
Dec 17, 202415.1715.1715.1715.17-7.53-
Dec 16, 202414.8614.8614.8614.86-7.38-
Dec 13, 202414.9614.9614.9614.96-7.43-
Dec 12, 202415.1515.1515.1515.15-7.52-
Dec 11, 202415.2715.2715.2715.27-7.58-
Dec 10, 202415.2115.2115.2115.21-7.55-
Dec 9, 202415.3415.3415.3415.34-7.62-
Dec 6, 202415.4015.4015.4015.40-7.64-
Dec 5, 202415.2015.2015.2015.20-7.55-
Dec 4, 202414.6814.6814.6814.68-7.29-
Dec 3, 202414.3614.3614.3614.36-7.13-
Dec 2, 202414.1614.1614.1614.16-7.03-
Nov 29, 202413.9713.9713.9713.97-6.94-
Nov 28, 202414.0314.0314.0314.03-6.96-
Nov 27, 202413.6113.6113.6113.61-6.76-
Nov 26, 202413.4913.4913.4913.49-6.70-
Nov 25, 202413.7013.7013.7013.70-6.80-
Nov 22, 202414.0114.0114.0114.01-6.95-
Nov 21, 202413.8613.8613.8613.86-6.88-
Nov 20, 202413.7713.7713.7713.77-6.84-
Nov 19, 202413.8613.8613.8613.86-6.88-
Nov 18, 202413.4113.4113.4113.41-6.66-
Nov 15, 202413.9813.9813.9813.98-6.94-
Nov 14, 202414.7414.7414.7414.74-7.32-
Nov 13, 202415.2215.2215.2215.22-7.56-
Nov 12, 202415.5415.5415.5415.54-7.71-
Nov 11, 202415.4515.4515.4515.45-7.67-
Nov 8, 202415.2815.2815.2815.28-7.59-
Nov 7, 202414.6914.6914.6914.69-7.29-
Nov 6, 202414.3214.3214.3214.32-7.11-
Nov 5, 202413.6713.6713.6713.67-6.79-
Nov 4, 202413.5413.5413.5413.54-6.72-
Nov 1, 202413.5713.5713.5713.57-6.74-
Oct 31, 202413.9813.9813.9813.98-6.94-
Oct 30, 202413.8413.8413.8413.84-6.87-
Oct 29, 202413.7613.7613.7613.76-6.83-
Oct 28, 202413.5613.5613.5613.56-6.73-
Oct 25, 202413.5613.5613.5613.56-6.73-
Oct 24, 202413.7313.7313.7313.73-6.82-
Oct 23, 202413.7013.7013.7013.70-6.80-
Oct 22, 202413.7413.7413.7413.74-6.82-
Oct 21, 202414.3914.3914.3914.39-7.14-
Oct 18, 202414.6614.6614.6614.66-7.28-
Oct 17, 202414.6214.6214.6214.62-7.26-
Oct 16, 202414.7214.7214.7214.72-7.31-
Oct 15, 202415.1415.1415.1415.14-7.52-
Oct 14, 202414.3414.3414.3414.34-7.12-
Oct 11, 202414.4014.4014.4014.40-7.15-
Oct 10, 202414.3114.3114.3114.31-7.10-
Oct 9, 202414.3114.3114.3114.31-7.10-
Oct 8, 202414.3514.3514.3514.35-7.12-
Oct 7, 202414.7214.7214.7214.72-7.31-
Oct 4, 202414.7614.7614.7614.76-7.33-
Oct 3, 202415.3115.3115.3115.31-7.60-
Oct 2, 202415.3315.3315.3315.33-7.61-
Oct 1, 202415.2815.3315.2815.33-7.6190
Sep 30, 202414.6514.6514.6514.65-7.27-
Sep 27, 202414.7814.7814.7814.78-7.34-
Sep 26, 202414.0014.0014.0014.00-6.95-
Sep 25, 202413.1013.1013.1013.10-6.50-
Sep 24, 202412.7512.7512.7512.75-6.33-
Sep 23, 202412.6513.1512.6513.15-6.5380
Sep 20, 202412.9112.9112.9112.91-6.41-
Sep 19, 202412.6412.6412.6412.64-6.27-
Sep 18, 202412.4712.4712.4712.47-6.19-
Sep 17, 202412.2812.2812.2812.28-6.10-
Sep 16, 202412.5912.5912.5912.59-6.25-
Sep 13, 202412.5712.5712.5712.57-6.24-
Sep 12, 202411.9811.9811.9811.98-5.95-
Sep 11, 202410.8410.8410.8410.84-5.38-
Sep 10, 202410.9610.9610.9610.96-5.44-
Sep 9, 202410.6310.6310.6310.63-5.28-
Sep 6, 202410.9210.9210.9210.92-5.42-
Sep 5, 202411.1911.1911.1911.19-5.55-
Sep 4, 202411.2411.2411.2411.24-5.58-
Sep 3, 202411.8411.8411.8411.84-5.88-
Sep 2, 202411.6011.6011.6011.60-5.76-
Aug 30, 202412.1812.1812.1812.18-6.05-
Aug 29, 202412.0112.0112.0112.01-5.96-
Aug 28, 202411.9911.9911.9911.99-5.95-
Aug 27, 202412.0512.0512.0512.05-5.98-
Aug 26, 202412.0212.0212.0212.02-5.97-
Aug 23, 202412.1912.1912.1912.19-6.05-
Aug 22, 202412.2612.2612.2612.26-6.09-
Aug 21, 202412.3412.3412.3412.34-6.13-
Aug 20, 202412.3012.3012.3012.30-6.11-
Aug 19, 202412.0412.0412.0412.04-5.98-
Aug 16, 202412.5612.5612.5612.56-6.24-
Aug 15, 202412.3412.3412.3412.34-6.13-
Aug 14, 202412.1112.1112.1112.11-6.01-
Aug 13, 202411.8911.8911.8911.89-5.90-
Aug 12, 202410.8310.8310.8310.83-5.38-
Aug 9, 202410.7410.7410.7410.74-5.33-
Aug 8, 202410.9910.9910.9910.99-5.46-
Aug 7, 202411.0011.3211.0011.32-5.6280
Aug 6, 202410.9710.9710.9710.97-5.45-
Aug 5, 20249.529.529.529.52-4.73-
Aug 2, 202411.8011.8011.8011.80-5.86-
Aug 1, 202412.9912.9912.9912.99-6.45-
Jul 31, 202413.1613.1613.1613.16-6.53-
Jul 30, 202412.4812.4812.4812.48-6.20-
Jul 29, 202412.4712.4712.4712.47-6.19-
Jul 26, 202412.1012.1012.1012.10-6.01-
Jul 25, 202412.2312.2312.2312.23-6.07-
Jul 24, 202412.8912.8912.8912.89-6.40-
Jul 23, 202412.9212.9212.9212.92-6.41-
Jul 22, 202412.6512.6512.6512.65-6.28-
Jul 19, 202413.0713.0713.0713.07-6.49-
Jul 18, 202413.1513.1513.1513.15-6.53-
Jul 17, 202413.4213.4213.4213.42-6.66-
Jul 16, 202414.0614.0614.0614.06-6.98-
Jul 15, 202413.9013.9013.9013.90-6.90-
Jul 12, 202413.8313.8313.8313.83-6.87-
Jul 11, 202413.8213.8213.8213.82-6.86-
Jul 10, 202414.0014.0014.0014.00-6.95-
Jul 9, 202414.3714.3714.3714.37-7.13-
Jul 8, 202414.0214.0214.0214.02-6.96-
Jul 5, 202414.2714.2714.2714.27-7.08-
Jul 4, 202414.5814.5814.5814.58-7.24-
Jul 3, 202414.3214.3214.3214.32-7.11-
Jul 2, 202414.3314.3314.3314.33-7.11-
Jul 1, 202414.3014.3014.3014.30-7.10-
Jun 28, 202414.6814.6814.6814.68-7.29-
Jun 27, 2024 23.00 Dividend
Jun 27, 202413.6713.6713.6713.67-6.79-
Jun 27, 2024 5:1 Stock Splits
Jun 26, 202413.9413.9413.9413.944.50-
Jun 25, 202413.9413.9413.9413.944.50-
Jun 24, 202414.0314.0314.0314.034.53-
Jun 21, 202413.9813.9813.9813.984.51-
Jun 20, 202414.1014.1014.0414.044.53400
Jun 19, 202414.1414.1414.1414.144.56-
Jun 18, 202414.2014.2014.2014.204.58-
Jun 17, 202414.1314.1314.1314.134.56-
Jun 14, 202414.2814.3614.2814.364.63400
Jun 13, 202414.2814.2814.2814.284.61-
Jun 12, 202414.5214.5214.5214.524.68-
Jun 11, 202414.3114.3114.3114.314.62-
Jun 10, 202413.8413.8413.8413.844.47-
Jun 7, 202413.3813.4313.3813.434.33400
Jun 6, 202413.4213.4213.4213.424.33-
Jun 5, 202413.1713.1713.1713.174.25-
Jun 4, 202413.5013.5013.5013.504.36-
Jun 3, 202413.5513.5513.5513.554.37-
May 31, 202413.4513.4513.4513.454.34-
May 30, 202413.5913.5913.5913.594.38-
May 29, 202413.7313.7313.7313.734.43-
May 28, 202414.0214.0214.0214.024.52-
May 27, 202414.2414.2414.2414.244.59-
May 24, 202414.3614.3614.3614.364.63-
May 23, 202414.5314.5314.5314.534.69-
May 22, 202414.3814.3814.2614.264.601,300
May 21, 202415.1115.1115.1115.114.88-
May 20, 202414.9214.9214.9214.924.81-
May 17, 202414.8214.8214.8214.824.78-
May 16, 202415.0715.0715.0715.074.86-
May 15, 202414.1214.1214.1214.124.56-
May 14, 202415.5015.5015.5015.505.00-
May 13, 202416.0716.0716.0716.075.18-
May 10, 202415.9315.9315.9315.935.14-
May 9, 202416.1616.1616.1616.165.21-
May 8, 202416.1016.1016.1016.105.19-
May 7, 202416.4416.4416.4416.445.30-
May 6, 202416.0416.0416.0416.045.18-
May 3, 202416.1816.1816.1816.185.22-
May 2, 202415.9415.9415.9415.945.14-
Apr 30, 202415.5715.5715.5715.575.02-
Apr 29, 202415.3515.3515.3515.354.95-
Apr 26, 202415.3715.3715.3715.374.96-
Apr 25, 202415.0715.0715.0715.074.86-
Apr 24, 202415.6615.6615.6615.665.05-
Apr 23, 202415.2815.2815.2815.284.93-
Apr 22, 202415.3815.3815.3815.384.96-
Apr 19, 202415.4915.4915.4915.495.00-
Apr 18, 202416.0516.0516.0516.055.18-
Apr 17, 202416.1516.1516.1516.155.21-
Apr 16, 202415.9115.9115.9115.915.13-
Apr 15, 202416.7016.7016.7016.705.39-
Apr 12, 202417.0817.0817.0817.085.51-
Apr 11, 202416.9016.9016.9016.905.45-
Apr 10, 202416.4716.4716.4716.475.31-
Apr 9, 202416.7516.7516.7516.755.40-
Apr 8, 202416.2016.2016.2016.205.23-
Apr 5, 202415.9815.9815.9815.985.16-
Apr 4, 202416.6716.6716.6716.675.38-
Apr 3, 202416.1716.1716.1716.175.22-
Apr 2, 202416.8416.8416.8416.845.43-
Mar 28, 202416.6016.6016.6016.605.36-
Mar 27, 202416.8016.8016.8016.805.42-
Mar 26, 202416.9016.9016.9016.905.45-
Mar 25, 202416.4016.4016.4016.405.29-
Mar 22, 202416.2016.2016.2016.205.23-
Mar 21, 202415.8015.8015.8015.805.10-
Mar 20, 202415.5015.5015.5015.505.00-
Mar 19, 202415.6015.6015.6015.605.03-
Mar 18, 202415.8015.8015.8015.805.10-
Mar 15, 202415.6015.6015.6015.605.03800
Mar 14, 202416.0016.0016.0016.005.16-
Mar 13, 202416.8016.8016.8016.805.42-
Mar 12, 202416.8017.0016.8017.005.48400
Mar 11, 202416.6016.6016.6016.605.36-
Mar 8, 202416.7016.7016.7016.705.39-
Mar 7, 202416.7016.7016.7016.705.39-
Mar 6, 202416.7016.7016.7016.705.39-
Mar 5, 202416.2016.2016.2016.205.23-
Mar 4, 202415.9015.9015.9015.905.13-
Mar 1, 202415.9016.1015.9016.105.19400
Feb 29, 202415.6015.6015.6015.605.03-
Feb 28, 202414.9014.9014.9014.904.81-
Feb 27, 202414.6014.6014.6014.604.71-
Feb 26, 202414.3014.3014.3014.304.61-
Feb 23, 202414.3014.3014.3014.304.61-
Feb 22, 202414.3014.3014.3014.304.61-
Feb 21, 202413.7013.7013.7013.704.42-
Feb 20, 202413.8013.8013.8013.804.45-
Feb 19, 202413.4013.4013.4013.404.32-
Feb 16, 202413.7013.7013.7013.704.42-
Feb 15, 202413.0013.0013.0013.004.19-
Feb 14, 202411.8012.0011.8012.003.87400
Feb 13, 202411.8011.8011.8011.803.81-
Feb 12, 202411.7011.8011.7011.803.81400
Feb 9, 202411.7011.7011.7011.703.77-
Feb 8, 202411.8011.8011.8011.803.81-
Feb 7, 202411.9011.9011.9011.903.84400
Feb 6, 202411.8011.8011.8011.803.81-
Feb 5, 202411.7011.7011.7011.703.77-
Feb 2, 202411.6011.6011.6011.603.74-
Feb 1, 202411.6011.6011.6011.603.74-
Jan 31, 202411.6011.6011.6011.603.74-
Jan 30, 202411.5011.5011.5011.503.71-
Jan 29, 202411.5011.5011.5011.503.71-

Related Tickers

YKE.F Yokogawa Electric Corporation
20.80
-1.89%
 
YMK.F Azbil Corporation
7.15
-2.05%
 
YKE.SG Yokogawa Electric Corp
20.60
-2.83%
 
IMI1.F IMI plc
23.40
0.00%
 
42W.DU Weir Group PLC
28.24
-1.26%
 
AIAENG.BO AIA Engineering Limited
3,647.70
+0.52%
 
IMI1.BE IMI PLC
23.20
-1.69%
 
6465.T Hoshizaki Corporation
5,858.00
+1.77%
 
6103.T Okuma Corporation
3,500.00
+0.86%
 
6406.T Fujitec Co., Ltd.
5,796.00
+0.52%