Frankfurt - Delayed Quote EUR

Ecolab Inc. (ECJ.F)

Compare
227.30
-1.50
(-0.66%)
As of 3:17:22 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025226.50227.30226.50227.30227.3010
Jan 14, 2025227.10228.80227.10228.80228.8018
Jan 13, 2025223.50223.50223.50223.50223.50-
Jan 10, 2025228.30228.30225.90225.90225.9025
Jan 9, 2025226.80226.90226.80226.90226.9025
Jan 8, 2025223.00226.20223.00226.20226.2080
Jan 7, 2025221.60223.60221.10223.60223.60100
Jan 6, 2025224.30224.30222.90222.90222.9045
Jan 3, 2025225.60225.60225.40225.40225.4013
Jan 2, 2025228.20228.20228.20228.20228.2040
Dec 30, 2024226.90226.90226.90226.90226.9060
Dec 27, 2024228.80229.80227.00227.00227.0022
Dec 23, 2024228.20229.80228.20228.80228.8038
Dec 20, 2024226.10226.80225.40226.80226.8031
Dec 19, 2024227.70230.30227.60230.30230.3038
Dec 18, 2024233.40234.90233.40234.90234.9060
Dec 17, 2024 0.65 Dividend
Dec 17, 2024234.90236.90234.90236.70236.701,430
Dec 16, 2024237.20239.40237.20237.60236.95101
Dec 13, 2024237.20237.20237.20237.20236.55200
Dec 12, 2024232.50234.00232.50233.00232.3687
Dec 11, 2024234.00235.90234.00235.00234.36100
Dec 10, 2024235.30237.80234.80234.80234.1685
Dec 9, 2024236.50237.10236.50237.10236.451,060
Dec 6, 2024233.70233.70233.70233.70233.06-
Dec 5, 2024235.40235.40235.40235.40234.76-
Dec 4, 2024235.10235.10235.10235.10234.46-
Dec 3, 2024235.60237.30235.20235.20234.56142
Dec 2, 2024235.60235.90235.60235.90235.2518
Nov 29, 2024233.40233.40233.40233.40232.76-
Nov 28, 2024234.00234.00234.00234.00233.36-
Nov 27, 2024235.20235.20235.00235.00234.3615
Nov 26, 2024234.80237.30234.80237.30236.651
Nov 25, 2024234.40235.90234.40235.90235.2552
Nov 22, 2024232.00237.20232.00237.20236.55135
Nov 21, 2024228.30229.70228.30229.70229.0725
Nov 20, 2024230.00230.00230.00230.00229.37-
Nov 19, 2024231.40233.30231.40233.30232.664
Nov 18, 2024231.90232.80231.90232.80232.1691
Nov 15, 2024233.70233.70233.00233.00232.369
Nov 14, 2024235.00236.20235.00236.20235.555
Nov 13, 2024233.00233.00233.00233.00232.36-
Nov 12, 2024234.00234.80234.00234.00233.3653
Nov 11, 2024234.00235.70234.00235.70235.0653
Nov 8, 2024226.60231.70226.60231.70231.075
Nov 7, 2024225.90225.90225.90225.90225.28-
Nov 6, 2024228.50228.50228.00228.00227.3830
Nov 5, 2024222.80223.10222.80223.10222.4913
Nov 4, 2024222.90225.10222.90224.60223.9985
Nov 1, 2024224.10224.10224.10224.10223.49-
Oct 31, 2024230.20230.20230.20230.20229.57-
Oct 30, 2024232.80236.90232.80235.00234.36140
Oct 29, 2024235.20235.20235.20235.20234.56-
Oct 28, 2024233.20233.20233.10233.10232.4620
Oct 25, 2024235.00235.00235.00235.00234.36-
Oct 24, 2024238.00238.00238.00238.00237.35-
Oct 23, 2024236.90240.50236.90240.50239.8410
Oct 22, 2024237.40239.00237.40238.90238.25121
Oct 21, 2024238.80238.80238.80238.80238.15-
Oct 18, 2024240.60240.60240.00240.00239.34192
Oct 17, 2024238.80238.80238.80238.80238.15-
Oct 16, 2024237.00238.70237.00238.70238.0514
Oct 15, 2024235.20235.20235.20235.20234.56100
Oct 14, 2024232.90235.00232.00235.00234.36100
Oct 11, 2024233.50234.20233.50233.50232.8633
Oct 10, 2024234.20234.20234.20234.20233.5642
Oct 9, 2024229.70232.50229.70232.50231.8635
Oct 8, 2024226.20226.20226.20226.20225.58-
Oct 7, 2024228.40228.40225.70225.70225.0810
Oct 4, 2024226.90229.00226.90229.00228.3728
Oct 3, 2024229.60229.60229.10229.10228.4750
Oct 2, 2024228.60229.80228.60229.80229.1790
Oct 1, 2024228.70230.00228.70230.00229.3770
Sep 30, 2024227.50228.10227.50227.50226.8865
Sep 27, 2024228.70229.20227.00227.00226.38130
Sep 26, 2024228.50228.50228.30228.30227.6856
Sep 25, 2024226.60226.60226.60226.60225.98-
Sep 24, 2024228.90228.90228.90228.90228.27-
Sep 23, 2024224.70228.10224.70228.10227.4852
Sep 20, 2024224.50225.50224.50225.50224.8810
Sep 19, 2024223.50226.20223.50226.20225.5860
Sep 18, 2024224.80224.80224.80224.80224.19-
Sep 17, 2024 0.57 Dividend
Sep 17, 2024226.10226.10226.10226.10225.48-
Sep 16, 2024225.60225.60225.60225.60224.41-
Sep 13, 2024225.80227.10225.80227.10225.9160
Sep 12, 2024226.10226.10226.10226.10224.912
Sep 11, 2024226.30226.30226.30226.30225.11-
Sep 10, 2024225.30225.30225.30225.30224.12-
Sep 9, 2024221.00221.00221.00221.00219.84-
Sep 6, 2024221.60221.60221.60221.60220.44-
Sep 5, 2024222.30222.80222.30222.80221.6336
Sep 4, 2024223.80223.80223.80223.80222.6253
Sep 3, 2024229.60230.00229.60230.00228.7940
Sep 2, 2024229.50229.90229.50229.90228.6913
Aug 30, 2024225.20227.00225.20227.00225.81155
Aug 29, 2024223.90223.90223.90223.90222.72-
Aug 28, 2024222.80224.30222.50224.30223.1232
Aug 27, 2024220.90220.90220.90220.90219.74-
Aug 26, 2024220.60220.60220.60220.60219.44-
Aug 23, 2024221.10221.10221.10221.10219.94-
Aug 22, 2024220.70222.00220.70222.00220.8318
Aug 21, 2024217.50217.50217.50217.50216.36-
Aug 20, 2024218.20219.10217.80218.00216.85244
Aug 19, 2024217.40218.00217.40218.00216.8510
Aug 16, 2024218.10218.10218.10218.10216.95-
Aug 15, 2024217.10218.10217.10218.10216.9515
Aug 14, 2024219.20219.20217.40217.40216.2630
Aug 13, 2024216.50218.60216.50218.60217.4560
Aug 12, 2024217.40217.40217.10217.20216.06178
Aug 9, 2024216.70216.70216.70216.70215.56-
Aug 8, 2024211.30215.70211.20215.70214.57291
Aug 7, 2024214.50217.50214.50217.50216.36103
Aug 6, 2024212.20212.80212.20212.80211.685
Aug 5, 2024214.40214.80213.50213.50212.3834
Aug 2, 2024221.40221.40215.00215.00213.87117
Aug 1, 2024212.70222.40212.70222.40221.23250
Jul 31, 2024211.00212.50211.00212.50211.3825
Jul 30, 2024228.70229.40210.00210.80209.69138
Jul 29, 2024225.60225.60225.60225.60224.41-
Jul 26, 2024224.20225.70224.20225.70224.5150
Jul 25, 2024225.90226.00225.90226.00224.816
Jul 24, 2024226.90228.30226.90228.30227.1017
Jul 23, 2024225.80225.80225.80225.80224.61-
Jul 22, 2024222.90222.90222.90222.90221.73-
Jul 19, 2024222.10222.10222.10222.10220.9320
Jul 18, 2024222.00222.40222.00222.20221.0370
Jul 17, 2024224.40224.40223.70223.70222.5244
Jul 16, 2024221.80221.80221.80221.80220.63-
Jul 15, 2024225.60226.00225.60226.00224.8166
Jul 12, 2024224.50224.50224.50224.50223.32-
Jul 11, 2024223.90225.70223.90225.70224.5184
Jul 10, 2024223.50223.50223.50223.50222.33-
Jul 9, 2024223.90224.00223.90224.00222.8212
Jul 8, 2024219.40225.00219.40225.00223.82240
Jul 5, 2024217.70217.70217.40217.40216.2680
Jul 4, 2024218.20219.20218.20219.20218.0575
Jul 3, 2024219.00219.00219.00219.00217.85-
Jul 2, 2024219.00219.00219.00219.00217.85-
Jul 1, 2024221.80222.80219.80219.80218.64165
Jun 28, 2024223.80224.60223.10223.10221.93130
Jun 27, 2024224.60224.60224.60224.60223.42-
Jun 26, 2024224.80225.00224.80225.00223.8230
Jun 25, 2024227.30227.30227.30227.30226.11-
Jun 24, 2024227.50227.50227.50227.50226.30-
Jun 21, 2024227.10228.90227.10227.80226.60345
Jun 20, 2024226.20228.20226.20228.00226.8064
Jun 19, 2024226.30226.30226.30226.30225.112
Jun 18, 2024 0.57 Dividend
Jun 18, 2024226.40227.10225.90225.90224.71105
Jun 17, 2024225.10225.10222.60222.60220.86143
Jun 14, 2024224.70225.00224.70225.00223.2415
Jun 13, 2024223.60224.00223.60223.70221.9516
Jun 12, 2024223.70224.80223.70223.80222.05300
Jun 11, 2024221.20221.20221.20221.20219.47-
Jun 10, 2024222.00222.00221.30221.30219.5776
Jun 7, 2024220.60221.30220.60221.30219.5754
Jun 6, 2024219.30220.40219.20219.20217.4959
Jun 5, 2024216.40217.30216.40216.70215.0170
Jun 4, 2024213.10213.10213.10213.10211.44-
Jun 3, 2024215.30215.30212.80212.80211.14872
May 31, 2024210.60210.60210.60210.60208.9610
May 30, 2024207.80210.50207.70210.50208.8671
May 29, 2024210.50210.50210.50210.50208.86-
May 28, 2024216.60217.30215.80215.80214.1255
May 27, 2024215.50217.50215.50217.50215.8071
May 24, 2024215.40215.90215.40215.90214.2237
May 23, 2024216.40216.40216.40216.40214.71-
May 22, 2024216.10216.10216.10216.10214.41-
May 21, 2024215.80217.30215.70217.20215.51130
May 20, 2024214.50214.50214.50214.50212.83-
May 17, 2024213.80215.20213.80215.20213.523
May 16, 2024213.80213.80213.80213.80212.1325
May 15, 2024213.90213.90213.90213.90212.23-
May 14, 2024214.40214.40214.40214.40212.73-
May 13, 2024216.40216.40215.50215.50213.8250
May 10, 2024216.60216.80216.60216.80215.1115
May 9, 2024216.50216.50216.50216.50214.81-
May 8, 2024216.40217.90216.40217.40215.7044
May 7, 2024212.40212.40212.40212.40210.74-
May 6, 2024211.10212.20211.10212.20210.542
May 3, 2024211.50212.50211.30212.50210.84117
May 2, 2024210.20211.30210.20211.30209.6562
Apr 30, 2024206.70208.70206.70208.70207.0795
Apr 29, 2024206.20206.40206.20206.40204.7930
Apr 26, 2024205.90205.90205.30205.30203.7075
Apr 25, 2024204.60204.90204.60204.90203.3048
Apr 24, 2024205.40205.40205.40205.40203.80-
Apr 23, 2024205.50205.50205.20205.20203.6010
Apr 22, 2024204.70204.70204.70204.70203.10-
Apr 19, 2024204.40205.00204.40205.00203.4010
Apr 18, 2024205.50206.50205.50206.50204.8930
Apr 17, 2024207.10207.10207.10207.10205.48-
Apr 16, 2024205.60205.60205.60205.60204.00-
Apr 15, 2024208.20208.20208.20208.20206.58-
Apr 12, 2024205.80206.50205.80206.50204.892
Apr 11, 2024206.40206.60206.40206.60204.99159
Apr 10, 2024206.10206.10206.10206.10204.49-
Apr 9, 2024208.50208.50208.30208.30206.6774
Apr 8, 2024209.60209.60209.60209.60207.96-
Apr 5, 2024207.10207.10207.10207.10205.48-
Apr 4, 2024210.30210.30207.40207.40205.78600
Apr 3, 2024210.20210.20210.20210.20208.56-
Apr 2, 2024211.80211.80210.60210.90209.25344
Mar 28, 2024213.60215.40213.60214.20212.5321
Mar 27, 2024210.80210.80210.70210.70209.0625
Mar 26, 2024209.30210.70209.30210.70209.0625
Mar 25, 2024212.00212.10210.30210.30208.66176
Mar 22, 2024210.80212.00210.50212.00210.35890
Mar 21, 2024209.30209.30209.30209.30207.67-
Mar 20, 2024208.80209.20208.80209.10207.4712
Mar 19, 2024209.60209.60209.50209.50207.8730
Mar 18, 2024 0.57 Dividend
Mar 18, 2024207.30207.30207.30207.30205.68-
Mar 15, 2024206.10206.40205.80205.80203.63300
Mar 14, 2024205.80207.10205.80205.90203.73153
Mar 13, 2024204.20205.60204.20205.60203.43795
Mar 12, 2024204.90205.00204.90205.00202.84720
Mar 11, 2024203.60204.00203.60204.00201.8510
Mar 8, 2024204.80206.00204.80205.70203.5368
Mar 7, 2024204.20207.20204.20205.20203.0453
Mar 6, 2024206.50206.50206.50206.50204.3240
Mar 5, 2024207.50207.50206.70206.70204.52100
Mar 4, 2024207.30208.50207.10208.40206.201,361
Mar 1, 2024207.90207.90207.90207.90205.71-
Feb 29, 2024207.20208.10207.20208.10205.903
Feb 28, 2024204.70207.30204.70207.10204.9155
Feb 27, 2024202.40204.00202.40204.00201.85150
Feb 26, 2024204.60205.60204.30204.30202.14271
Feb 23, 2024202.50205.50202.50205.50203.33163
Feb 22, 2024201.20203.00201.20203.00200.8610
Feb 21, 2024199.65199.65199.05199.05196.95100
Feb 20, 2024199.05200.50199.05200.50198.3899
Feb 19, 2024200.40200.40199.40199.45197.35618
Feb 16, 2024200.70200.70199.00199.00196.9020
Feb 15, 2024202.00202.60200.70200.70198.5842
Feb 14, 2024204.60206.00203.50203.60201.45162
Feb 13, 2024188.00206.40187.95206.40204.22141
Feb 12, 2024187.20187.55187.20187.55185.5787
Feb 9, 2024187.75189.40187.75189.40187.40140
Feb 8, 2024187.75188.00187.75188.00186.02700
Feb 7, 2024185.30185.30185.30185.30183.34-
Feb 6, 2024181.50182.65181.50182.65180.7210
Feb 5, 2024185.15185.15182.35182.40180.4839
Feb 2, 2024184.25185.00184.25185.00183.0528
Feb 1, 2024183.30183.30183.30183.30181.37-
Jan 31, 2024184.75185.05184.75185.05183.105
Jan 30, 2024183.65183.65183.65183.65181.71-
Jan 29, 2024182.35182.35182.30182.30180.38260
Jan 26, 2024182.30182.95182.20182.95181.0291
Jan 25, 2024180.40181.35180.40181.35179.4420
Jan 24, 2024183.35183.35183.00183.00181.0760
Jan 23, 2024183.65185.00183.65185.00183.0532
Jan 22, 2024183.05184.60183.05184.60182.6597
Jan 19, 2024183.85185.05183.85185.05183.1041
Jan 18, 2024180.65183.00180.65183.00181.0727
Jan 17, 2024182.05182.05181.90181.90179.98115
Jan 16, 2024181.20182.65181.20182.65180.72142
Jan 15, 2024181.95181.95181.80181.85179.93152

Related Tickers

FPE4.SG Fuchs SE
9.75
-4.41%
 
FPE3.HA Fuchs Petrolub SE
39.28
-1.65%
 
4365.T Matsumoto Yushi-Seiyaku Co.,Ltd.
18,490.00
+0.60%
 
GVDBF Givaudan SA
5,211.00
+8.79%
 
GVDNY Givaudan SA
84.26
-0.08%
 
H4N.F Solar Foods Oyj
4.9200
0.00%
 
NZM2.BE Novozymes A/S
53.52
+1.94%
 
EMB.BE 5N Plus Inc
5.07
+0.80%
 
ZGV3.F Gevo, Inc.
2.0020
-3.29%
 
AP3.F Air Products and Chemicals, Inc.
298.80
+1.01%