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

Stuttgart - Delayed Quote EUR

Ecolab Inc (ECJ.SG)

223.20
-2.60
(-1.15%)
At close: May 5 at 7:33:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025223.20223.40223.20223.20223.202
May 2, 2025222.00225.80222.00225.80225.80-
Apr 30, 2025215.70219.70215.70219.70219.70-
Apr 29, 2025209.30209.30209.30209.30209.30-
Apr 28, 2025207.80210.20207.80210.20210.2035
Apr 25, 2025210.70210.70207.90208.30208.309
Apr 24, 2025208.10210.00208.10210.00210.00-
Apr 23, 2025209.70209.70207.20208.70208.70-
Apr 22, 2025203.20206.10203.20206.10206.10-
Apr 17, 2025208.60209.60208.60209.60209.60-
Apr 16, 2025208.20208.20204.80204.80204.80-
Apr 15, 2025209.10212.20209.10211.10211.105
Apr 14, 2025207.20210.70207.20209.70209.7054
Apr 11, 2025207.40207.40205.10207.40207.4025
Apr 10, 2025216.60216.60216.60216.60216.60-
Apr 9, 2025203.00216.30203.00216.30216.3020
Apr 8, 2025212.50215.40212.50215.40215.4016
Apr 7, 2025205.60207.30205.60207.30207.3019
Apr 4, 2025223.20223.20216.30216.30216.304
Apr 3, 2025227.00227.50226.50226.50226.5022
Apr 2, 2025234.40234.40231.50233.00233.0022
Apr 1, 2025233.00234.20233.00234.00234.0035
Mar 31, 2025229.30233.50229.30233.50233.50-
Mar 28, 2025233.50233.50233.10233.10233.1022
Mar 27, 2025236.20236.20236.20236.20236.20-
Mar 26, 2025232.00232.00232.00232.00232.00-
Mar 25, 2025232.00232.00232.00232.00232.00-
Mar 24, 2025232.50232.50232.50232.50232.50-
Mar 21, 2025231.90231.90231.90231.90231.90-
Mar 20, 2025233.90233.90233.90233.90233.90-
Mar 19, 2025232.40233.60232.40233.50233.5045
Mar 18, 2025 0.57395 Dividend
Mar 18, 2025229.50229.50229.50229.50229.50-
Mar 17, 2025229.00229.00229.00229.00228.35-
Mar 14, 2025231.90231.90228.40229.20228.55-
Mar 13, 2025233.80234.00229.10230.60229.9522
Mar 12, 2025244.40244.40235.20235.30234.6350
Mar 11, 2025244.40244.40236.80236.80236.1320
Mar 10, 2025246.10247.00244.40247.00246.3020
Mar 7, 2025245.30245.30245.20245.20244.504
Mar 6, 2025249.20249.20246.10246.80246.10-
Mar 5, 2025252.20252.20249.30249.30248.59-
Mar 4, 2025256.80256.80251.50251.50250.79-
Mar 3, 2025258.20259.40256.10256.10255.3715
Feb 28, 2025256.10260.00256.10260.00259.2637
Feb 27, 2025253.90256.90253.90256.90256.17-
Feb 26, 2025252.60254.30252.60253.60252.8850
Feb 25, 2025251.10252.40251.10252.40251.684
Feb 24, 2025251.80254.20251.50251.50250.7950
Feb 21, 2025254.20254.20252.00252.00251.28-
Feb 20, 2025254.00254.00252.50253.70252.986
Feb 19, 2025253.80254.70253.20254.70253.98-
Feb 18, 2025253.20254.20252.90253.10252.3810
Feb 17, 2025251.70252.80251.70252.80252.08-
Feb 14, 2025253.10253.10253.10253.10252.38-
Feb 13, 2025250.70255.10250.70254.40253.6852
Feb 12, 2025251.20251.30251.20251.30250.59-
Feb 11, 2025237.40251.70236.80251.70250.9971
Feb 10, 2025239.20239.20237.30237.30236.63-
Feb 7, 2025239.90239.90238.80239.10238.42-
Feb 6, 2025239.90242.50238.40239.40238.7256
Feb 5, 2025238.10239.70237.80238.80238.1218
Feb 4, 2025241.00242.40237.80238.90238.2210
Feb 3, 2025243.00243.00241.60241.60240.91200
Jan 31, 2025242.60242.60239.60239.60238.92-
Jan 30, 2025236.60241.10236.60241.10240.42125
Jan 29, 2025238.40238.40237.20237.20236.53-
Jan 28, 2025238.20238.50238.20238.50237.82-
Jan 27, 2025228.70233.40228.70233.40232.74-
Jan 24, 2025231.30231.30230.40230.40229.75-
Jan 23, 2025231.10231.70231.10231.70231.04-
Jan 22, 2025230.80231.60230.80231.30230.64-
Jan 21, 2025229.10230.40229.10229.80229.1510
Jan 20, 2025231.20231.20229.00229.00228.3522
Jan 17, 2025231.80233.00231.80233.00232.345
Jan 16, 2025229.90231.00229.90231.00230.34-
Jan 15, 2025226.50231.20226.50229.80229.1531
Jan 14, 2025227.00227.40226.10226.10225.462
Jan 13, 2025223.60227.20223.60227.10226.46-
Jan 10, 2025228.10230.20224.50224.50223.8621
Jan 9, 2025226.60227.90226.60227.90227.2550
Jan 8, 2025223.20225.10223.20225.10224.4623
Jan 7, 2025221.40221.40221.40221.40220.77-
Jan 6, 2025224.30224.30224.00224.00223.367
Jan 3, 2025224.50226.90224.50224.50223.8617
Jan 2, 2025229.00229.00224.90224.90224.26153
Dec 30, 2024226.40226.40226.40226.40225.76-
Dec 27, 2024228.80231.00228.80231.00230.34150
Dec 23, 2024230.80230.80229.70229.70229.05217
Dec 20, 2024226.10226.10226.10226.10225.46-
Dec 19, 2024228.10228.40228.10228.40227.7550
Dec 18, 2024233.80234.20231.90231.90231.24250
Dec 17, 2024 0.57395 Dividend
Dec 17, 2024234.50238.40234.20234.20233.5410
Dec 16, 2024237.30239.30236.20236.20234.8827
Dec 13, 2024237.00238.10236.50238.10236.7720
Dec 12, 2024233.10237.10233.10237.00235.685
Dec 11, 2024233.80234.00233.50233.90232.59-
Dec 10, 2024235.30235.30234.50234.50233.19-
Dec 9, 2024236.30236.30236.30236.30234.98-
Dec 6, 2024233.50236.90233.50236.90235.5853
Dec 5, 2024235.50235.50233.70233.70232.40-
Dec 4, 2024235.70235.70235.70235.70234.38-
Dec 3, 2024236.10236.10235.00235.20233.898
Dec 2, 2024235.90235.90235.00235.00233.691
Nov 29, 2024233.90233.90233.90233.90232.59-
Nov 28, 2024234.10235.10234.10235.10233.79-
Nov 27, 2024235.50235.90233.20233.20231.9025
Nov 26, 2024234.80237.10234.80236.20234.88-
Nov 25, 2024234.60234.60233.50234.20232.8910
Nov 22, 2024231.80234.40231.80234.40233.0940
Nov 21, 2024228.50232.40228.50231.10229.8110
Nov 20, 2024230.80230.80227.80228.10226.83-
Nov 19, 2024231.40231.40231.40231.40230.11-
Nov 18, 2024231.80231.80231.80231.80230.51-
Nov 15, 2024232.70232.70231.80232.20230.9050
Nov 14, 2024235.70235.70233.90235.00233.69-
Nov 13, 2024232.60235.80232.60235.80234.48-
Nov 12, 2024234.50234.90233.50234.90233.5930
Nov 11, 2024233.60234.30233.60234.30232.99-
Nov 8, 2024227.60232.90227.60232.90231.6012
Nov 7, 2024227.50229.30227.50227.80226.532
Nov 6, 2024231.60231.60227.60227.60226.33-
Nov 5, 2024224.10225.30224.10225.30224.04-
Nov 4, 2024223.70223.70222.60223.10221.85-
Nov 1, 2024225.50225.80225.50225.50224.24-
Oct 31, 2024231.40231.40224.40224.60223.3516
Oct 30, 2024234.10234.10231.80231.80230.5120
Oct 29, 2024236.80236.80221.50221.50220.26-
Oct 28, 2024235.10236.70235.10236.70235.38-
Oct 25, 2024236.10236.10234.40234.40233.0915
Oct 24, 2024238.60238.60236.70236.70235.38-
Oct 23, 2024237.40239.40237.40239.40238.06-
Oct 22, 2024239.10241.30237.90238.50237.1740
Oct 21, 2024240.10242.10239.10239.10237.7740
Oct 18, 2024240.10240.10238.90238.90237.57-
Oct 17, 2024238.10238.10236.60236.60235.28-
Oct 16, 2024236.20239.00236.20238.70237.375
Oct 15, 2024234.80237.70234.30237.70236.375
Oct 14, 2024231.40233.60231.40233.60232.3020
Oct 11, 2024233.30233.30231.20231.20229.91-
Oct 10, 2024232.60233.80232.60232.70231.40-
Oct 9, 2024229.10233.10229.10233.00231.70-
Oct 8, 2024225.80229.40225.80229.40228.12-
Oct 7, 2024227.70229.10226.20226.20224.947
Oct 4, 2024226.70227.10226.60226.60225.34-
Oct 3, 2024228.40229.50226.90226.90225.6345
Oct 2, 2024227.50227.50227.50227.50226.23-
Oct 1, 2024228.10229.40228.10228.30227.0346
Sep 30, 2024227.00227.80227.00227.80226.53-
Sep 27, 2024228.50229.60227.30227.30226.0357
Sep 26, 2024228.50230.80227.50227.50226.2340
Sep 25, 2024225.60227.80225.60227.80226.53-
Sep 24, 2024228.40228.40226.20226.20224.94-
Sep 23, 2024224.60228.40224.60228.40227.12-
Sep 20, 2024224.10224.10222.90222.90221.66-
Sep 19, 2024223.70224.80223.70224.40223.15-
Sep 18, 2024224.70226.00223.10223.30222.0550
Sep 17, 2024 0.50331 Dividend
Sep 17, 2024226.10226.10224.20224.20222.95-
Sep 16, 2024225.80226.80225.80226.80224.97-
Sep 13, 2024227.00227.00226.00226.00224.1750
Sep 12, 2024226.10226.10225.30225.40223.58-
Sep 11, 2024225.40225.40224.70224.70222.88-
Sep 10, 2024224.30226.70224.30226.70224.87-
Sep 9, 2024221.10224.40221.10224.40222.59-
Sep 6, 2024221.30221.30220.20220.40218.629
Sep 5, 2024221.90221.90220.70220.80219.02-
Sep 4, 2024222.60222.60222.40222.40220.60-
Sep 3, 2024229.70229.70223.20223.20221.40-
Sep 2, 2024228.10228.10228.10228.10226.26-
Aug 30, 2024225.20225.20225.20225.20223.38-
Aug 29, 2024225.60225.60224.30225.00223.1823
Aug 28, 2024222.30224.10222.30223.60221.79-
Aug 27, 2024220.30221.50220.30221.50219.71-
Aug 26, 2024220.20220.50219.70220.50218.72-
Aug 23, 2024220.90220.90218.90218.90217.13-
Aug 22, 2024220.40222.20220.40220.80219.021
Aug 21, 2024217.50220.00217.50220.00218.22-
Aug 20, 2024217.90217.90217.90217.90216.14-
Aug 19, 2024216.80217.90216.80217.40215.6450
Aug 16, 2024218.10218.10217.50217.50215.7473
Aug 15, 2024217.20218.30217.20218.00216.24-
Aug 14, 2024218.90218.90216.10216.60214.8510
Aug 13, 2024216.50218.10216.50218.10216.34-
Aug 12, 2024218.70218.70216.50216.50214.75191
Aug 9, 2024216.40216.40216.40216.40214.65-
Aug 8, 2024210.70210.70210.70210.70209.00-
Aug 7, 2024214.40216.60212.50212.50210.7820
Aug 6, 2024212.50216.10212.50216.00214.257
Aug 5, 2024214.20214.20214.20214.20212.47-
Aug 2, 2024220.40220.40220.40220.40218.62-
Aug 1, 2024212.50219.80212.50219.80218.0212
Jul 31, 2024211.10214.00211.10213.00211.28-
Jul 30, 2024228.30228.30207.10212.10210.3980
Jul 29, 2024226.10226.10226.10226.10224.27-
Jul 26, 2024224.40224.40224.40224.40222.59-
Jul 25, 2024225.50225.50225.10225.10223.28-
Jul 24, 2024226.10228.40226.10228.40226.55170
Jul 23, 2024225.10225.90225.10225.90224.07-
Jul 22, 2024222.60224.50222.60224.10222.29200
Jul 19, 2024221.80221.80221.80221.80220.01-
Jul 18, 2024222.00222.00222.00222.00220.21-
Jul 17, 2024223.90223.90221.70221.70219.91-
Jul 16, 2024221.40223.90221.40223.90222.09-
Jul 15, 2024225.60225.60221.90221.90220.11-
Jul 12, 2024225.00225.20224.20225.20223.38-
Jul 11, 2024223.60224.50223.60224.30222.49-
Jul 10, 2024222.90223.70222.90223.70221.89-
Jul 9, 2024223.80223.90223.80223.90222.09-
Jul 8, 2024219.30223.80219.30223.80221.99-
Jul 5, 2024217.70217.70217.70217.70215.94-
Jul 4, 2024218.10218.10218.10218.10216.34-
Jul 3, 2024218.50218.50218.50218.50216.73-
Jul 2, 2024218.30218.30218.30218.30216.54-
Jul 1, 2024222.00222.00218.60218.60216.8348
Jun 28, 2024223.10223.10223.10223.10221.30-
Jun 27, 2024224.00224.00223.70223.70221.89-
Jun 26, 2024223.50224.30223.50224.30222.496
Jun 25, 2024227.20227.20227.20227.20225.36-
Jun 24, 2024224.00224.00224.00224.00222.19-
Jun 21, 2024226.80227.10226.30227.10225.26-
Jun 20, 2024225.70227.10225.70226.40224.57-
Jun 19, 2024225.50225.50225.10225.10223.28-
Jun 18, 2024 0.50331 Dividend
Jun 18, 2024225.70225.70225.70225.70223.88-
Jun 17, 2024223.50223.50223.50223.50221.131
Jun 14, 2024224.30224.30224.30224.30221.92-
Jun 13, 2024222.70224.00222.30223.90221.5250
Jun 12, 2024223.40225.00222.10222.10219.7425
Jun 11, 2024222.40222.60222.40222.40220.042
Jun 10, 2024221.50221.50219.70220.70218.36-
Jun 7, 2024220.30220.30220.30220.30217.96-
Jun 6, 2024218.80220.20218.80219.20216.87-
Jun 5, 2024216.20216.20216.20216.20213.91-
Jun 4, 2024212.60212.60212.60212.60210.34-
Jun 3, 2024215.30215.30215.30215.30213.0230
May 31, 2024210.50210.50210.10210.10207.87-
May 30, 2024207.10207.10207.10207.10204.90-
May 29, 2024209.40209.40209.00209.00206.7810
May 28, 2024217.10217.10210.60210.60208.3725
May 27, 2024216.10218.30216.10217.10214.8010
May 24, 2024214.90214.90214.90214.90212.62-
May 23, 2024215.30215.30214.30214.30212.03-
May 22, 2024215.60215.60215.60215.60213.31-
May 21, 2024215.40215.40215.00215.00212.7240
May 20, 2024215.60215.60215.60215.60213.3115
May 17, 2024213.40214.20213.40214.20211.93-
May 16, 2024213.30213.70213.30213.70211.435
May 15, 2024213.50215.00213.50215.00212.722
May 14, 2024214.10214.10213.90213.90211.63135
May 13, 2024216.10216.10214.50214.50212.22-
May 10, 2024216.70216.70216.40216.40214.1010
May 9, 2024216.10216.10216.10216.10213.81-
May 8, 2024216.10216.20216.10216.20213.91-
May 7, 2024212.10213.80212.10213.80211.5320
May 6, 2024212.00212.00211.50211.50209.262