Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Stuttgart - Delayed Quote EUR

Ecolab Inc (ECJ.SG)

Compare
229.00
-0.20
(-0.09%)
As of 8:15:22 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 2025229.00229.00229.00229.00229.00-
Mar 14, 2025231.90231.90228.40229.20229.20-
Mar 13, 2025233.80234.00229.10230.60230.6022
Mar 12, 2025244.40244.40235.20235.30235.3050
Mar 11, 2025244.40244.40236.80236.80236.8020
Mar 10, 2025246.10247.00244.40247.00247.0020
Mar 7, 2025245.30245.30245.20245.20245.204
Mar 6, 2025249.20249.20246.10246.80246.80-
Mar 5, 2025252.20252.20249.30249.30249.30-
Mar 4, 2025256.80256.80251.50251.50251.50-
Mar 3, 2025258.20259.40256.10256.10256.1015
Feb 28, 2025256.10260.00256.10260.00260.0037
Feb 27, 2025253.90256.90253.90256.90256.90-
Feb 26, 2025252.60254.30252.60253.60253.6050
Feb 25, 2025251.10252.40251.10252.40252.404
Feb 24, 2025251.80254.20251.50251.50251.5050
Feb 21, 2025254.20254.20252.00252.00252.00-
Feb 20, 2025254.00254.00252.50253.70253.706
Feb 19, 2025253.80254.70253.20254.70254.70-
Feb 18, 2025253.20254.20252.90253.10253.1010
Feb 17, 2025251.70252.80251.70252.80252.80-
Feb 14, 2025253.10253.10253.10253.10253.10-
Feb 13, 2025250.70255.10250.70254.40254.4052
Feb 12, 2025251.20251.30251.20251.30251.30-
Feb 11, 2025237.40251.70236.80251.70251.7071
Feb 10, 2025239.20239.20237.30237.30237.30-
Feb 7, 2025239.90239.90238.80239.10239.10-
Feb 6, 2025239.90242.50238.40239.40239.4056
Feb 5, 2025238.10239.70237.80238.80238.8018
Feb 4, 2025241.00242.40237.80238.90238.9010
Feb 3, 2025243.00243.00241.60241.60241.60200
Jan 31, 2025242.60242.60239.60239.60239.60-
Jan 30, 2025236.60241.10236.60241.10241.10125
Jan 29, 2025238.40238.40237.20237.20237.20-
Jan 28, 2025238.20238.50238.20238.50238.50-
Jan 27, 2025228.70233.40228.70233.40233.40-
Jan 24, 2025231.30231.30230.40230.40230.40-
Jan 23, 2025231.10231.70231.10231.70231.70-
Jan 22, 2025230.80231.60230.80231.30231.30-
Jan 21, 2025229.10230.40229.10229.80229.8010
Jan 20, 2025231.20231.20229.00229.00229.0022
Jan 17, 2025231.80233.00231.80233.00233.005
Jan 16, 2025229.90231.00229.90231.00231.00-
Jan 15, 2025226.50231.20226.50229.80229.8031
Jan 14, 2025227.00227.40226.10226.10226.102
Jan 13, 2025223.60227.20223.60227.10227.10-
Jan 10, 2025228.10230.20224.50224.50224.5021
Jan 9, 2025226.60227.90226.60227.90227.9050
Jan 8, 2025223.20225.10223.20225.10225.1023
Jan 7, 2025221.40221.40221.40221.40221.40-
Jan 6, 2025224.30224.30224.00224.00224.007
Jan 3, 2025224.50226.90224.50224.50224.5017
Jan 2, 2025229.00229.00224.90224.90224.90153
Dec 30, 2024226.40226.40226.40226.40226.40-
Dec 27, 2024228.80231.00228.80231.00231.00150
Dec 23, 2024230.80230.80229.70229.70229.70217
Dec 20, 2024226.10226.10226.10226.10226.10-
Dec 19, 2024228.10228.40228.10228.40228.4050
Dec 18, 2024233.80234.20231.90231.90231.90250
Dec 17, 2024 0.60 Dividend
Dec 17, 2024234.50238.40234.20234.20234.2010
Dec 16, 2024237.30239.30236.20236.20235.5527
Dec 13, 2024237.00238.10236.50238.10237.4420
Dec 12, 2024233.10237.10233.10237.00236.355
Dec 11, 2024233.80234.00233.50233.90233.26-
Dec 10, 2024235.30235.30234.50234.50233.85-
Dec 9, 2024236.30236.30236.30236.30235.65-
Dec 6, 2024233.50236.90233.50236.90236.2553
Dec 5, 2024235.50235.50233.70233.70233.06-
Dec 4, 2024235.70235.70235.70235.70235.05-
Dec 3, 2024236.10236.10235.00235.20234.558
Dec 2, 2024235.90235.90235.00235.00234.351
Nov 29, 2024233.90233.90233.90233.90233.26-
Nov 28, 2024234.10235.10234.10235.10234.45-
Nov 27, 2024235.50235.90233.20233.20232.5625
Nov 26, 2024234.80237.10234.80236.20235.55-
Nov 25, 2024234.60234.60233.50234.20233.5610
Nov 22, 2024231.80234.40231.80234.40233.7540
Nov 21, 2024228.50232.40228.50231.10230.4610
Nov 20, 2024230.80230.80227.80228.10227.47-
Nov 19, 2024231.40231.40231.40231.40230.76-
Nov 18, 2024231.80231.80231.80231.80231.16-
Nov 15, 2024232.70232.70231.80232.20231.5650
Nov 14, 2024235.70235.70233.90235.00234.35-
Nov 13, 2024232.60235.80232.60235.80235.15-
Nov 12, 2024234.50234.90233.50234.90234.2530
Nov 11, 2024233.60234.30233.60234.30233.66-
Nov 8, 2024227.60232.90227.60232.90232.2612
Nov 7, 2024227.50229.30227.50227.80227.172
Nov 6, 2024231.60231.60227.60227.60226.97-
Nov 5, 2024224.10225.30224.10225.30224.68-
Nov 4, 2024223.70223.70222.60223.10222.49-
Nov 1, 2024225.50225.80225.50225.50224.88-
Oct 31, 2024231.40231.40224.40224.60223.9816
Oct 30, 2024234.10234.10231.80231.80231.1620
Oct 29, 2024236.80236.80221.50221.50220.89-
Oct 28, 2024235.10236.70235.10236.70236.05-
Oct 25, 2024236.10236.10234.40234.40233.7515
Oct 24, 2024238.60238.60236.70236.70236.05-
Oct 23, 2024237.40239.40237.40239.40238.74-
Oct 22, 2024239.10241.30237.90238.50237.8440
Oct 21, 2024240.10242.10239.10239.10238.4440
Oct 18, 2024240.10240.10238.90238.90238.24-
Oct 17, 2024238.10238.10236.60236.60235.95-
Oct 16, 2024236.20239.00236.20238.70238.045
Oct 15, 2024234.80237.70234.30237.70237.055
Oct 14, 2024231.40233.60231.40233.60232.9620
Oct 11, 2024233.30233.30231.20231.20230.56-
Oct 10, 2024232.60233.80232.60232.70232.06-
Oct 9, 2024229.10233.10229.10233.00232.36-
Oct 8, 2024225.80229.40225.80229.40228.77-
Oct 7, 2024227.70229.10226.20226.20225.587
Oct 4, 2024226.70227.10226.60226.60225.98-
Oct 3, 2024228.40229.50226.90226.90226.2845
Oct 2, 2024227.50227.50227.50227.50226.87-
Oct 1, 2024228.10229.40228.10228.30227.6746
Sep 30, 2024227.00227.80227.00227.80227.17-
Sep 27, 2024228.50229.60227.30227.30226.6757
Sep 26, 2024228.50230.80227.50227.50226.8740
Sep 25, 2024225.60227.80225.60227.80227.17-
Sep 24, 2024228.40228.40226.20226.20225.58-
Sep 23, 2024224.60228.40224.60228.40227.77-
Sep 20, 2024224.10224.10222.90222.90222.29-
Sep 19, 2024223.70224.80223.70224.40223.78-
Sep 18, 2024224.70226.00223.10223.30222.6950
Sep 17, 2024 0.52 Dividend
Sep 17, 2024226.10226.10224.20224.20223.58-
Sep 16, 2024225.80226.80225.80226.80225.61-
Sep 13, 2024227.00227.00226.00226.00224.8150
Sep 12, 2024226.10226.10225.30225.40224.21-
Sep 11, 2024225.40225.40224.70224.70223.52-
Sep 10, 2024224.30226.70224.30226.70225.51-
Sep 9, 2024221.10224.40221.10224.40223.22-
Sep 6, 2024221.30221.30220.20220.40219.249
Sep 5, 2024221.90221.90220.70220.80219.64-
Sep 4, 2024222.60222.60222.40222.40221.23-
Sep 3, 2024229.70229.70223.20223.20222.03-
Sep 2, 2024228.10228.10228.10228.10226.90-
Aug 30, 2024225.20225.20225.20225.20224.02-
Aug 29, 2024225.60225.60224.30225.00223.8223
Aug 28, 2024222.30224.10222.30223.60222.42-
Aug 27, 2024220.30221.50220.30221.50220.34-
Aug 26, 2024220.20220.50219.70220.50219.34-
Aug 23, 2024220.90220.90218.90218.90217.75-
Aug 22, 2024220.40222.20220.40220.80219.641
Aug 21, 2024217.50220.00217.50220.00218.84-
Aug 20, 2024217.90217.90217.90217.90216.75-
Aug 19, 2024216.80217.90216.80217.40216.2650
Aug 16, 2024218.10218.10217.50217.50216.3673
Aug 15, 2024217.20218.30217.20218.00216.85-
Aug 14, 2024218.90218.90216.10216.60215.4610
Aug 13, 2024216.50218.10216.50218.10216.95-
Aug 12, 2024218.70218.70216.50216.50215.36191
Aug 9, 2024216.40216.40216.40216.40215.26-
Aug 8, 2024210.70210.70210.70210.70209.59-
Aug 7, 2024214.40216.60212.50212.50211.3820
Aug 6, 2024212.50216.10212.50216.00214.867
Aug 5, 2024214.20214.20214.20214.20213.07-
Aug 2, 2024220.40220.40220.40220.40219.24-
Aug 1, 2024212.50219.80212.50219.80218.6412
Jul 31, 2024211.10214.00211.10213.00211.88-
Jul 30, 2024228.30228.30207.10212.10210.9880
Jul 29, 2024226.10226.10226.10226.10224.91-
Jul 26, 2024224.40224.40224.40224.40223.22-
Jul 25, 2024225.50225.50225.10225.10223.92-
Jul 24, 2024226.10228.40226.10228.40227.20170
Jul 23, 2024225.10225.90225.10225.90224.71-
Jul 22, 2024222.60224.50222.60224.10222.92200
Jul 19, 2024221.80221.80221.80221.80220.63-
Jul 18, 2024222.00222.00222.00222.00220.83-
Jul 17, 2024223.90223.90221.70221.70220.53-
Jul 16, 2024221.40223.90221.40223.90222.72-
Jul 15, 2024225.60225.60221.90221.90220.73-
Jul 12, 2024225.00225.20224.20225.20224.02-
Jul 11, 2024223.60224.50223.60224.30223.12-
Jul 10, 2024222.90223.70222.90223.70222.52-
Jul 9, 2024223.80223.90223.80223.90222.72-
Jul 8, 2024219.30223.80219.30223.80222.62-
Jul 5, 2024217.70217.70217.70217.70216.56-
Jul 4, 2024218.10218.10218.10218.10216.95-
Jul 3, 2024218.50218.50218.50218.50217.35-
Jul 2, 2024218.30218.30218.30218.30217.15-
Jul 1, 2024222.00222.00218.60218.60217.4548
Jun 28, 2024223.10223.10223.10223.10221.93-
Jun 27, 2024224.00224.00223.70223.70222.52-
Jun 26, 2024223.50224.30223.50224.30223.126
Jun 25, 2024227.20227.20227.20227.20226.01-
Jun 24, 2024224.00224.00224.00224.00222.82-
Jun 21, 2024226.80227.10226.30227.10225.91-
Jun 20, 2024225.70227.10225.70226.40225.21-
Jun 19, 2024225.50225.50225.10225.10223.92-
Jun 18, 2024 0.52 Dividend
Jun 18, 2024225.70225.70225.70225.70224.51-
Jun 17, 2024223.50223.50223.50223.50221.761
Jun 14, 2024224.30224.30224.30224.30222.55-
Jun 13, 2024222.70224.00222.30223.90222.1550
Jun 12, 2024223.40225.00222.10222.10220.3725
Jun 11, 2024222.40222.60222.40222.40220.672
Jun 10, 2024221.50221.50219.70220.70218.98-
Jun 7, 2024220.30220.30220.30220.30218.58-
Jun 6, 2024218.80220.20218.80219.20217.49-
Jun 5, 2024216.20216.20216.20216.20214.51-
Jun 4, 2024212.60212.60212.60212.60210.94-
Jun 3, 2024215.30215.30215.30215.30213.6230
May 31, 2024210.50210.50210.10210.10208.46-
May 30, 2024207.10207.10207.10207.10205.49-
May 29, 2024209.40209.40209.00209.00207.3710
May 28, 2024217.10217.10210.60210.60208.9625
May 27, 2024216.10218.30216.10217.10215.4110
May 24, 2024214.90214.90214.90214.90213.22-
May 23, 2024215.30215.30214.30214.30212.63-
May 22, 2024215.60215.60215.60215.60213.92-
May 21, 2024215.40215.40215.00215.00213.3240
May 20, 2024215.60215.60215.60215.60213.9215
May 17, 2024213.40214.20213.40214.20212.53-
May 16, 2024213.30213.70213.30213.70212.035
May 15, 2024213.50215.00213.50215.00213.322
May 14, 2024214.10214.10213.90213.90212.23135
May 13, 2024216.10216.10214.50214.50212.83-
May 10, 2024216.70216.70216.40216.40214.7110
May 9, 2024216.10216.10216.10216.10214.42-
May 8, 2024216.10216.20216.10216.20214.51-
May 7, 2024212.10213.80212.10213.80212.1320
May 6, 2024212.00212.00211.50211.50209.852
May 3, 2024211.70211.70211.70211.70210.05-
May 2, 2024209.40209.40209.40209.40207.77-
Apr 30, 2024206.30206.30205.80205.80204.20-
Apr 29, 2024205.90205.90205.90205.90204.29-
Apr 26, 2024204.50204.50204.50204.50202.91-
Apr 25, 2024205.00205.20205.00205.20203.6015
Apr 24, 2024204.80205.50204.80205.10203.50-
Apr 23, 2024205.10205.10204.80204.80203.20-
Apr 22, 2024203.60203.60203.60203.60202.01-
Apr 19, 2024204.10204.10203.90203.90202.31-
Apr 18, 2024205.00205.20204.60205.20203.60-
Apr 17, 2024206.80207.00204.10204.10202.513
Apr 16, 2024205.30205.30204.60204.60203.0157
Apr 15, 2024207.10208.60207.10208.60206.97170
Apr 12, 2024205.50205.50205.50205.50203.90-
Apr 11, 2024206.00206.40205.90205.90204.2914
Apr 10, 2024206.10206.50206.10206.50204.89-
Apr 9, 2024208.00208.00208.00208.00206.38-
Apr 8, 2024209.20209.20209.20209.20207.57-
Apr 5, 2024206.90208.30206.90208.30206.68200
Apr 4, 2024210.00210.00209.00209.00207.37200
Apr 3, 2024210.10210.10210.10210.10208.46-
Apr 2, 2024211.90211.90211.90211.90210.2520
Mar 28, 2024213.50213.50213.50213.50211.84-
Mar 27, 2024210.80212.40210.80212.40210.7452
Mar 26, 2024209.00209.10209.00209.10207.473
Mar 25, 2024211.20211.20211.20211.20209.55-
Mar 22, 2024210.60211.90210.60211.50209.853
Mar 21, 2024209.20211.10209.20209.80208.163
Mar 20, 2024208.80211.40208.80211.40209.7528
Mar 19, 2024209.60209.60209.60209.60207.97-
Mar 18, 2024 0.52 Dividend
Mar 18, 2024207.40209.70206.90209.50207.8730

Related Tickers