Munich - Delayed Quote EUR

Ecolab Inc (ECJ.MU)

Compare
227.10
0.00
(0.00%)
As of 8:05:48 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025227.10227.10227.10227.10227.10-
Jan 14, 2025227.10227.10227.10227.10227.10-
Jan 13, 2025225.10225.10225.10225.10225.1015
Jan 10, 2025228.30228.30228.30228.30228.30-
Jan 9, 2025226.70226.70226.70226.70226.70-
Jan 8, 2025223.00223.00223.00223.00223.00-
Jan 7, 2025223.00223.00221.50221.50221.504
Jan 6, 2025225.70225.70225.70225.70225.70-
Jan 3, 2025225.60226.10225.60226.10226.1066
Jan 2, 2025226.90226.90226.90226.90226.90-
Dec 30, 2024228.60228.60228.20228.20228.204
Dec 27, 2024229.40229.40229.40229.40229.40-
Dec 23, 2024228.20228.20228.20228.20228.20-
Dec 20, 2024227.60227.60227.60227.60227.60-
Dec 19, 2024229.60229.60229.60229.60229.60-
Dec 18, 2024235.10235.10235.10235.10235.10-
Dec 17, 2024 0.65 Dividend
Dec 17, 2024236.60236.60236.60236.60236.60-
Dec 16, 2024237.20238.50237.20238.50237.8525
Dec 13, 2024237.20237.20237.20237.20236.55-
Dec 12, 2024234.10234.10234.10234.10233.46-
Dec 11, 2024235.70235.70235.70235.70235.06-
Dec 10, 2024236.30236.30236.30236.30235.66-
Dec 9, 2024236.50236.50236.30236.30235.66119
Dec 6, 2024235.50235.50235.50235.50234.86-
Dec 5, 2024235.60235.60235.60235.60234.96-
Dec 4, 2024235.60235.60235.60235.60234.96-
Dec 3, 2024235.60235.60235.60235.60234.96-
Dec 2, 2024235.40235.40235.40235.40234.76-
Nov 29, 2024235.00235.00235.00235.00234.36-
Nov 28, 2024235.70235.70235.70235.70235.06-
Nov 27, 2024235.00236.00235.00236.00235.36381
Nov 26, 2024234.80234.80234.80234.80234.16-
Nov 25, 2024234.40234.40234.40234.40233.76-
Nov 22, 2024231.90231.90231.90231.90231.27-
Nov 21, 2024230.00231.00230.00231.00230.3715
Nov 20, 2024231.60231.60231.60231.60230.97-
Nov 19, 2024233.30233.30233.20233.20232.56-
Nov 18, 2024233.50233.50233.50233.50232.86-
Nov 15, 2024234.90234.90234.90234.90234.26-
Nov 14, 2024234.90234.90234.90234.90234.26-
Nov 13, 2024233.70233.70233.70233.70233.06-
Nov 12, 2024233.70233.70233.70233.70233.06-
Nov 11, 2024231.60231.60231.60231.60230.97-
Nov 8, 2024229.40229.40229.40229.40228.77-
Nov 7, 2024229.40229.40229.40229.40228.77-
Nov 6, 2024229.40229.40229.40229.40228.77-
Nov 5, 2024226.80226.80226.80226.80226.18-
Nov 4, 2024226.90226.90226.90226.90226.28-
Nov 1, 2024228.10228.10228.10228.10227.48-
Oct 31, 2024234.10234.10234.10234.10233.46-
Oct 30, 2024236.80236.80236.80236.80236.15-
Oct 29, 2024237.20237.20237.20237.20236.55-
Oct 28, 2024237.20237.20237.20237.20236.55-
Oct 25, 2024239.10239.10239.10239.10238.45-
Oct 24, 2024239.60239.60239.60239.60238.95-
Oct 23, 2024239.60239.60239.60239.60238.95-
Oct 22, 2024239.60239.60239.60239.60238.95-
Oct 21, 2024239.60239.60239.60239.60238.95-
Oct 18, 2024239.60239.60239.60239.60238.95-
Oct 17, 2024238.80238.80238.80238.80238.15-
Oct 16, 2024237.00237.00237.00237.00236.35-
Oct 15, 2024235.20235.20235.20235.20234.56-
Oct 14, 2024233.00233.00233.00233.00232.36-
Oct 11, 2024233.50233.50233.50233.50232.86-
Oct 10, 2024233.20233.20233.20233.20232.56-
Oct 9, 2024229.70229.70229.70229.70229.07-
Oct 8, 2024227.20227.20227.20227.20226.58-
Oct 7, 2024228.30228.30228.30228.30227.68-
Oct 4, 2024227.90228.00227.90228.00227.3810
Oct 3, 2024229.60229.60229.60229.60228.97-
Oct 2, 2024228.60228.60228.60228.60227.98-
Oct 1, 2024228.60228.60228.60228.60227.98-
Sep 30, 2024228.40228.40228.40228.40227.78-
Sep 27, 2024228.70228.70228.70228.70228.08-
Sep 26, 2024228.50228.50228.50228.50227.88-
Sep 25, 2024227.30227.30227.30227.30226.68-
Sep 24, 2024228.90228.90228.90228.90228.28-
Sep 23, 2024224.80224.80224.80224.80224.19-
Sep 20, 2024224.40224.40224.40224.40223.79-
Sep 19, 2024223.80223.80223.80223.80223.19-
Sep 18, 2024225.80225.80223.80223.80223.1940
Sep 17, 2024 0.57 Dividend
Sep 17, 2024226.60226.60226.60226.60225.98-
Sep 16, 2024226.70226.70226.60226.60225.4122
Sep 13, 2024226.30226.70226.30226.70225.5110
Sep 12, 2024226.30226.30226.30226.30225.12-
Sep 11, 2024226.30226.30226.30226.30225.12-
Sep 10, 2024225.30225.30225.30225.30224.12-
Sep 9, 2024221.70221.70221.70221.70220.54-
Sep 6, 2024221.70221.70221.70221.70220.54-
Sep 5, 2024223.30223.30221.70221.70220.54250
Sep 4, 2024224.50224.50224.50224.50223.32-
Sep 3, 2024229.50230.30229.50230.30229.0920
Sep 2, 2024228.50228.50228.50228.50227.30-
Aug 30, 2024225.30225.30225.30225.30224.12-
Aug 29, 2024223.90223.90223.90223.90222.73-
Aug 28, 2024222.80222.80222.80222.80221.63-
Aug 27, 2024221.60221.60221.60221.60220.44-
Aug 26, 2024221.10221.60221.10221.60220.4440
Aug 23, 2024221.10221.10221.10221.10219.94-
Aug 22, 2024220.70220.70220.70220.70219.54-
Aug 21, 2024218.20218.20217.60217.60216.4616
Aug 20, 2024218.20218.20218.20218.20217.06-
Aug 19, 2024218.20218.20218.20218.20217.06-
Aug 16, 2024218.20218.20218.20218.20217.06-
Aug 15, 2024218.20218.20218.20218.20217.065
Aug 14, 2024219.20219.20219.20219.20218.05-
Aug 13, 2024217.40217.40217.40217.40216.26-
Aug 12, 2024217.40217.40217.40217.40216.26-
Aug 9, 2024216.70216.70216.70216.70215.57-
Aug 8, 2024212.20212.20212.20212.20211.09-
Aug 7, 2024214.70214.70214.70214.70213.58-
Aug 6, 2024213.80213.80213.80213.80212.68-
Aug 5, 2024215.40215.40215.40215.40214.27-
Aug 2, 2024221.40221.40221.40221.40220.24-
Aug 1, 2024212.60214.70212.60214.70213.589
Jul 31, 2024212.10212.10212.10212.10210.99-
Jul 30, 2024228.70228.70228.70228.70227.50-
Jul 29, 2024225.60225.60225.60225.60224.42-
Jul 26, 2024225.20225.20225.20225.20224.02-
Jul 25, 2024226.90226.90226.90226.90225.71-
Jul 24, 2024226.90227.50226.90227.50226.3110
Jul 23, 2024225.80225.80225.80225.80224.62-
Jul 22, 2024223.00223.00223.00223.00221.83-
Jul 19, 2024223.00223.00223.00223.00221.83-
Jul 18, 2024223.00223.00223.00223.00221.83-
Jul 17, 2024224.40224.40224.40224.40223.23-
Jul 16, 2024222.80222.80222.80222.80221.63-
Jul 15, 2024225.50225.50225.50225.50224.32-
Jul 12, 2024224.50224.50224.50224.50223.32-
Jul 11, 2024223.90223.90223.90223.90222.73-
Jul 10, 2024223.90223.90223.90223.90222.73-
Jul 9, 2024223.90223.90223.90223.90222.73-
Jul 8, 2024219.40222.20219.40222.20221.0410
Jul 5, 2024218.50218.50218.50218.50217.36-
Jul 4, 2024218.90218.90218.90218.90217.75-
Jul 3, 2024219.90219.90219.90219.90218.75-
Jul 2, 2024220.00220.00220.00220.00218.85-
Jul 1, 2024222.80222.80222.80222.80221.63-
Jun 28, 2024224.80224.80224.80224.80223.62-
Jun 27, 2024225.40225.40225.40225.40224.2240
Jun 26, 2024225.40225.40225.40225.40224.22-
Jun 25, 2024228.30228.30228.30228.30227.11-
Jun 24, 2024228.50228.50228.50228.50227.30-
Jun 21, 2024227.10228.70227.10228.70227.504
Jun 20, 2024226.30226.30226.30226.30225.12-
Jun 19, 2024226.30226.30226.30226.30225.12-
Jun 18, 2024 0.57 Dividend
Jun 18, 2024226.30226.30226.30226.30225.12-
Jun 17, 2024224.70224.70224.70224.70222.96-
Jun 14, 2024224.70224.70224.70224.70222.96-
Jun 13, 2024223.70223.70223.70223.70221.96-
Jun 12, 2024223.70223.70223.70223.70221.96-
Jun 11, 2024221.20221.20221.20221.20219.48-
Jun 10, 2024221.90221.90220.90220.90219.19260
Jun 7, 2024220.60220.60220.60220.60218.89-
Jun 6, 2024219.30219.30219.30219.30217.60-
Jun 5, 2024216.40216.40216.40216.40214.72-
Jun 4, 2024214.10214.10214.10214.10212.44-
Jun 3, 2024214.30214.30214.30214.30212.64-
May 31, 2024210.60211.60210.60211.60209.96100
May 30, 2024208.50208.50208.50208.50206.88-
May 29, 2024211.20211.20210.20210.20208.5725
May 28, 2024216.60216.60216.60216.60214.92-
May 27, 2024216.70216.70216.60216.60214.9223
May 24, 2024216.20216.20216.20216.20214.52-
May 23, 2024216.40216.40216.40216.40214.72-
May 22, 2024216.10216.10216.10216.10214.42-
May 21, 2024215.80215.80215.80215.80214.13-
May 20, 2024214.70214.70214.70214.70213.03-
May 17, 2024214.70214.70214.70214.70213.03-
May 16, 2024214.70214.70214.70214.70213.03-
May 15, 2024214.90214.90214.70214.70213.034
May 14, 2024215.40215.40215.40215.40213.73-
May 13, 2024216.60216.60216.60216.60214.92-
May 10, 2024216.60216.60216.60216.60214.92-
May 9, 2024216.50216.50216.50216.50214.82-
May 8, 2024216.40216.40216.40216.40214.72-
May 7, 2024212.40212.40212.40212.40210.75-
May 6, 2024211.40211.40211.40211.40209.76-
May 3, 2024211.40211.40211.40211.40209.76-
May 2, 2024210.20210.20210.20210.20208.57-
Apr 30, 2024206.60206.60206.60206.60205.00-
Apr 29, 2024206.20206.20206.20206.20204.60-
Apr 26, 2024205.90205.90205.90205.90204.30-
Apr 25, 2024205.40205.40205.40205.40203.81-
Apr 24, 2024205.40205.40205.40205.40203.81-
Apr 23, 2024205.40205.40205.40205.40203.81-
Apr 22, 2024204.80204.80204.80204.80203.21-
Apr 19, 2024205.40205.40204.80204.80203.2125
Apr 18, 2024206.40206.40206.40206.40204.80-
Apr 17, 2024207.00207.00207.00207.00205.39-
Apr 16, 2024206.70206.70206.70206.70205.10-
Apr 15, 2024207.10207.10207.10207.10205.49-
Apr 12, 2024206.70206.70206.70206.70205.10-
Apr 11, 2024207.40207.40207.40207.40205.79-
Apr 10, 2024207.40207.40207.40207.40205.79-
Apr 9, 2024208.50208.50208.50208.50206.88-
Apr 8, 2024209.60209.60208.00208.00206.3920
Apr 5, 2024208.20208.20208.20208.20206.58-
Apr 4, 2024211.30211.30211.30211.30209.66-
Apr 3, 2024211.20212.50211.20212.50210.8528
Apr 2, 2024212.50212.50212.20212.20210.55500
Mar 28, 2024214.50215.40214.50215.40213.7362
Mar 27, 2024210.90210.90210.90210.90209.26-
Mar 26, 2024210.00210.00210.00210.00208.37-
Mar 25, 2024211.30211.30210.90210.90209.2632
Mar 22, 2024210.90210.90210.90210.90209.26-
Mar 21, 2024209.60209.60209.60209.60207.97-
Mar 20, 2024209.60209.60209.60209.60207.97-
Mar 19, 2024209.60209.60209.60209.60207.97-
Mar 18, 2024 0.57 Dividend
Mar 18, 2024207.30207.30207.30207.30205.69-
Mar 15, 2024206.10206.10206.10206.10203.94-
Mar 14, 2024205.80205.80205.80205.80203.64-
Mar 13, 2024204.90204.90204.90204.90202.75-
Mar 12, 2024204.90204.90204.90204.90202.75-
Mar 11, 2024204.70204.70204.70204.70202.55-
Mar 8, 2024205.80205.80205.80205.80203.6410
Mar 7, 2024205.20205.20205.20205.20203.05-
Mar 6, 2024206.40206.40206.40206.40204.23-
Mar 5, 2024208.40208.40207.00207.00204.83404
Mar 4, 2024208.40208.40208.40208.40206.21-
Mar 1, 2024207.80208.50207.80208.50206.3114
Feb 29, 2024207.20207.20207.20207.20205.02-
Feb 28, 2024204.60205.50204.60205.50203.345
Feb 27, 2024203.40203.40203.40203.40201.26-
Feb 26, 2024204.70205.60204.70205.60203.447
Feb 23, 2024202.60202.60202.40202.40200.2712
Feb 22, 2024201.00201.00201.00201.00198.89-
Feb 21, 2024199.80199.80199.40199.40197.3110
Feb 20, 2024199.80199.80199.80199.80197.70-
Feb 19, 2024200.30200.30200.30200.30198.20-
Feb 16, 2024201.40201.40201.40201.40199.28-
Feb 15, 2024201.90201.90201.90201.90199.78-
Feb 14, 2024201.90201.90201.90201.90199.78-
Feb 13, 2024187.90187.90187.90187.90185.93-
Feb 12, 2024187.70187.70187.55187.55185.5865
Feb 9, 2024187.70187.70187.70187.70185.73-
Feb 8, 2024187.65187.65187.65187.65185.68-
Feb 7, 2024185.25185.25185.25185.25183.30-
Feb 6, 2024182.45182.45182.45182.45180.53-
Feb 5, 2024184.60184.60184.60184.60182.66-
Feb 2, 2024184.35184.60184.35184.60182.6660
Feb 1, 2024184.35184.35184.35184.35182.41-
Jan 31, 2024184.70184.70184.70184.70182.76-
Jan 30, 2024183.65183.65183.65183.65181.72-
Jan 29, 2024182.35183.00182.35183.00181.0830
Jan 26, 2024182.35182.35182.35182.35180.44-
Jan 25, 2024181.35181.35181.35181.35179.45-
Jan 24, 2024183.85183.85183.85183.85181.92-
Jan 23, 2024183.85183.85183.85183.85181.92-
Jan 22, 2024183.85183.85183.85183.85181.92-
Jan 19, 2024183.85183.85183.85183.85181.92-
Jan 18, 2024181.65182.30181.65182.30180.3973
Jan 17, 2024182.25182.25182.25182.25180.34-
Jan 16, 2024181.20182.25181.20182.25180.3418
Jan 15, 2024179.80179.80179.80179.80177.91-