Vienna - Delayed Quote EUR

Ecolab Inc. (ECL.VI)

Compare
232.00
-0.10
(-0.04%)
As of 11:00:36 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025232.30232.30232.00232.00232.00-
Jan 22, 2025231.60232.10230.60232.10232.10-
Jan 21, 2025230.00231.10228.60231.10231.10-
Jan 20, 2025230.40230.90229.90229.90229.90-
Jan 17, 2025232.50233.80232.40233.80233.80-
Jan 16, 2025230.70231.30230.20230.60230.60-
Jan 15, 2025227.20229.30227.20229.20229.20-
Jan 14, 2025228.10228.20227.70227.70227.70-
Jan 13, 2025224.40226.20224.40226.20226.20-
Jan 10, 2025229.20229.50226.40226.40226.40-
Jan 9, 2025227.30229.80227.30229.80229.80-
Jan 8, 2025224.10227.00224.10227.00227.00-
Jan 7, 2025222.20224.80222.00224.80224.80-
Jan 6, 2025224.60224.60223.10223.10223.10-
Jan 3, 2025226.90226.90225.00225.50225.50-
Jan 2, 2025228.00228.00226.50227.70227.701
Dec 30, 2024227.50228.10227.50227.90227.90-
Dec 27, 2024229.20229.20228.10228.10228.10-
Dec 23, 2024229.50229.50227.60227.60227.60-
Dec 20, 2024227.00228.80226.00228.80228.80-
Dec 19, 2024229.20229.20227.90228.50228.50-
Dec 18, 2024234.80235.60232.40232.40232.40-
Dec 17, 2024 0.65 Dividend
Dec 17, 2024235.40238.30235.40238.30238.30-
Dec 16, 2024237.30237.30237.30237.30236.65-
Dec 13, 2024237.90237.90236.30237.30236.65-
Dec 12, 2024233.60236.20233.60236.20235.55-
Dec 11, 2024235.40235.40234.70234.70234.06-
Dec 10, 2024236.50237.20235.00235.00234.36-
Dec 9, 2024236.90237.00236.40236.80236.15-
Dec 6, 2024234.30237.30233.80237.30236.65-
Dec 5, 2024233.70236.40233.40233.40232.76-
Dec 4, 2024234.60236.50234.60235.50234.85-
Dec 3, 2024236.50236.50234.60234.60233.96-
Dec 2, 2024236.40237.10236.20236.20235.55-
Nov 29, 2024234.80235.50234.60235.30234.66-
Nov 28, 2024235.30235.50235.10235.40234.76-
Nov 27, 2024235.90235.90235.00235.00234.36-
Nov 26, 2024235.30237.30234.60237.30236.65-
Nov 25, 2024235.50235.70233.20234.60233.96-
Nov 22, 2024235.20235.60233.60235.60234.95-
Nov 21, 2024229.50231.50228.80231.50230.87-
Nov 20, 2024231.70232.00229.40229.40228.77-
Nov 19, 2024233.70233.70230.70230.70230.07-
Nov 18, 2024232.30233.10232.00233.10232.46-
Nov 15, 2024233.60233.60233.20233.20232.56-
Nov 14, 2024237.00237.90235.20235.20234.56-
Nov 13, 2024233.60235.40233.50235.40234.76-
Nov 12, 2024235.60236.70235.10235.10234.46-
Nov 11, 2024234.80236.20234.80235.60234.95-
Nov 8, 2024228.80232.50228.80232.50231.86-
Nov 7, 2024231.20231.20227.40227.40226.78-
Nov 6, 2024232.40232.40229.80231.20230.57-
Nov 5, 2024224.80225.60224.60225.60224.98-
Nov 4, 2024222.50225.90222.50223.70223.09-
Nov 1, 2024225.00226.60225.00225.70225.08-
Oct 31, 2024231.90231.90229.60229.60228.97-
Oct 30, 2024234.50235.20234.30234.30233.66-
Oct 29, 2024238.00238.80235.20235.20234.56-
Oct 28, 2024235.50237.60235.10237.10236.45-
Oct 25, 2024237.00237.70236.00236.00235.35-
Oct 24, 2024241.10241.10238.60238.90238.25-
Oct 23, 2024238.70239.10238.40239.10238.45-
Oct 22, 2024238.80238.90238.30238.60237.95-
Oct 21, 2024241.10241.10239.10239.10238.45-
Oct 18, 2024240.40240.60239.30240.60239.94-
Oct 17, 2024237.90240.00237.90237.90237.25-
Oct 16, 2024237.50239.00237.00239.00238.35-
Oct 15, 2024233.50238.80233.50238.80238.15-
Oct 14, 2024231.50234.40231.50234.40233.76-
Oct 11, 2024233.90234.20233.30233.30232.66-
Oct 10, 2024232.00234.60232.00234.60233.96-
Oct 9, 2024230.00232.90229.80232.90232.26-
Oct 8, 2024226.70229.70226.70229.70229.07-
Oct 7, 2024228.70228.70227.40227.60226.98-
Oct 4, 2024227.70229.00227.50227.60226.98-
Oct 3, 2024230.20230.20228.60229.00228.37-
Oct 2, 2024228.70228.90227.30228.90228.27-
Oct 1, 2024229.30230.70229.20229.20228.57-
Sep 30, 2024227.70228.80226.90226.90226.28-
Sep 27, 2024229.40229.40228.40229.10228.47-
Sep 26, 2024229.30229.60228.10229.10228.47-
Sep 25, 2024226.90228.20226.90228.20227.57-
Sep 24, 2024229.40229.40228.30228.30227.67-
Sep 23, 2024225.30228.40225.30228.40227.77-
Sep 20, 2024224.60225.00224.20224.20223.59-
Sep 19, 2024224.20226.40224.10224.10223.49-
Sep 18, 2024225.60225.60223.90223.90223.29-
Sep 17, 2024 0.57 Dividend
Sep 17, 2024227.20227.70226.10226.10225.48-
Sep 16, 2024226.30226.30226.30226.30225.11-
Sep 13, 2024226.50226.50224.60226.30225.11-
Sep 12, 2024227.00227.00224.60224.60223.42-
Sep 11, 2024226.60226.80223.30223.30222.13-
Sep 10, 2024225.40226.50225.40226.50225.31-
Sep 9, 2024222.30224.70221.10224.70223.525
Sep 6, 2024221.80221.80220.70220.70219.54-
Sep 5, 2024222.80222.80220.70220.70219.54-
Sep 4, 2024223.90225.00223.30223.30222.13-
Sep 3, 2024230.20230.50227.90228.20227.0020
Sep 2, 2024228.90230.80228.70230.70229.49-
Aug 30, 2024225.90226.80225.90226.10224.91-
Aug 29, 2024225.00226.20225.00225.30224.12-
Aug 28, 2024223.00224.70223.00224.70223.52-
Aug 27, 2024221.30221.70221.30221.70220.54-
Aug 26, 2024220.90221.30220.30220.30219.14-
Aug 23, 2024221.80222.60221.40221.40220.24-
Aug 22, 2024221.50221.60221.50221.60220.44-
Aug 21, 2024218.50220.80218.40220.80219.64-
Aug 20, 2024218.80219.00218.60219.00217.85-
Aug 19, 2024218.00218.80217.40217.40216.26-
Aug 16, 2024218.80218.80218.60218.60217.45-
Aug 15, 2024218.00219.70217.90218.50217.35-
Aug 14, 2024219.50219.50217.50218.00216.86-
Aug 13, 2024217.30218.90217.30218.90217.75-
Aug 12, 2024217.90217.90216.90216.90215.76-
Aug 9, 2024217.80218.20216.00218.20217.05-
Aug 8, 2024211.70216.60211.70216.60215.46-
Aug 7, 2024215.00216.40215.00216.40215.26-
Aug 6, 2024212.50216.30212.30216.30215.16-
Aug 5, 2024213.50214.00211.00212.00210.89325
Aug 2, 2024221.50221.50214.90214.90213.77-
Aug 1, 2024213.40218.80213.40218.80217.65-
Jul 31, 2024214.20215.50212.30215.00213.87-
Jul 30, 2024228.90230.50212.50212.50211.3853
Jul 29, 2024226.60228.50226.60228.50227.30-
Jul 26, 2024225.10226.60225.10226.60225.41-
Jul 25, 2024226.80227.70226.40227.70226.50-
Jul 24, 2024226.90227.50226.90227.40226.21-
Jul 23, 2024226.50227.60226.50226.80225.61-
Jul 22, 2024224.00224.90223.70224.80223.62-
Jul 19, 2024222.70223.50222.70223.10221.93-
Jul 18, 2024223.00223.10221.70223.10221.93-
Jul 17, 2024224.20224.20221.60223.20222.03-
Jul 16, 2024222.20224.30222.00224.30223.12-
Jul 15, 2024226.50226.80223.70223.70222.53-
Jul 12, 2024225.40225.40224.80225.00223.82-
Jul 11, 2024224.60225.80223.90225.80224.61-
Jul 10, 2024224.00224.20223.70224.00222.82-
Jul 9, 2024225.10225.10224.30224.60223.42-
Jul 8, 2024221.10225.00221.10225.00223.82-
Jul 5, 2024218.40218.50217.70218.30217.15-
Jul 4, 2024218.60218.60218.30218.30217.15-
Jul 3, 2024219.20219.20218.80218.80217.65-
Jul 2, 2024219.20219.40219.20219.40218.25-
Jul 1, 2024221.70221.70219.80219.80218.65-
Jun 28, 2024224.20224.20223.30223.30222.13-
Jun 27, 2024225.10225.10224.60224.60223.42-
Jun 26, 2024225.70225.70225.00225.00223.82-
Jun 25, 2024228.00228.00225.20225.20224.02-
Jun 24, 2024227.60228.40227.60228.40227.20-
Jun 21, 2024228.10228.10227.20227.20226.01-
Jun 20, 2024227.30227.30226.30226.30225.11-
Jun 19, 2024226.10226.10226.10226.10224.91-
Jun 18, 2024 0.57 Dividend
Jun 18, 2024226.60226.60226.10226.10224.91-
Jun 17, 2024223.50223.50223.50223.50221.76-
Jun 14, 2024224.60224.60223.50223.50221.76-
Jun 13, 2024223.20223.20223.20223.20221.46-
Jun 12, 2024223.00223.00223.00223.00221.26-
Jun 11, 2024221.80223.20221.80223.20221.46-
Jun 10, 2024222.20222.20220.90220.90219.18-
Jun 7, 2024221.10221.30221.10221.30219.58-
Jun 6, 2024220.00220.60220.00220.60218.88-
Jun 5, 2024217.00217.00216.70216.70215.01-
Jun 4, 2024213.50214.30213.50214.30212.63-
Jun 3, 2024214.50214.50212.50212.50210.85-
May 31, 2024211.50211.50210.10210.10208.46-
May 30, 2024208.10210.50208.10210.50208.86-
May 29, 2024210.10210.40210.10210.40208.76-
May 28, 2024216.70216.70212.40212.40210.75-
May 27, 2024216.50217.20216.50217.20215.51-
May 24, 2024215.70216.00215.70216.00214.32-
May 23, 2024216.10216.10216.10216.10214.42-
May 22, 2024216.60216.60216.40216.40214.71-
May 21, 2024216.10216.90216.10216.90215.21-
May 20, 2024215.00215.00215.00215.00213.33-
May 17, 2024214.40214.50214.40214.50212.83-
May 16, 2024214.50214.50213.60213.60211.94-
May 15, 2024214.30214.30214.30214.30212.63-
May 14, 2024215.10215.10214.30214.30212.63-
May 13, 2024217.10217.10216.30216.30214.62-
May 10, 2024217.10217.10216.50216.50214.81-
May 9, 2024217.30217.30216.30216.30214.62-
May 8, 2024217.20217.20217.00217.00215.31-
May 7, 2024213.00214.80213.00214.80213.13-
May 6, 2024211.70211.70211.20211.20209.56-
May 3, 2024211.30211.30210.70210.70209.06-
May 2, 2024210.30210.60210.30210.60208.96-
Apr 30, 2024210.30214.30210.30214.30212.6346
Apr 29, 2024206.90207.20206.90207.20205.59-
Apr 26, 2024205.40207.00205.40207.00205.39-
Apr 25, 2024205.70205.70204.50204.50202.91-
Apr 24, 2024205.70205.70205.50205.50203.90-
Apr 23, 2024206.30206.30205.20205.20203.60-
Apr 22, 2024205.40205.40204.40204.40202.81-
Apr 19, 2024206.50206.50206.50206.50204.89-
Apr 18, 2024205.80206.50205.80206.50204.89-
Apr 17, 2024206.70206.70204.90204.90203.30-
Apr 16, 2024206.00207.20206.00207.20205.59-
Apr 15, 2024207.50207.90207.50207.90206.28-
Apr 12, 2024207.20207.80207.20207.80206.18-
Apr 11, 2024206.50206.90206.50206.90205.29-
Apr 10, 2024208.00208.00207.80207.80206.18-
Apr 9, 2024209.00209.00207.20207.20205.59-
Apr 8, 2024210.00210.00209.80209.80208.17-
Apr 5, 2024207.90209.70207.90209.70208.07-
Apr 4, 2024211.10211.10210.50210.50208.86-
Apr 3, 2024210.90210.90210.60210.60208.96-
Apr 2, 2024214.20214.20211.30211.30209.65-
Mar 28, 2024213.10213.10213.10213.10211.44-
Mar 27, 2024208.40211.70208.40211.70210.05-
Mar 26, 2024209.60210.60209.60210.60208.96-
Mar 25, 2024208.20209.90208.20209.90208.27-
Mar 22, 2024211.20211.20211.20211.20209.56-
Mar 21, 2024208.90210.30208.90210.30208.66-
Mar 20, 2024209.20210.40209.20210.40208.76-
Mar 19, 2024210.10210.10208.20208.20206.58-
Mar 18, 2024 0.57 Dividend
Mar 18, 2024207.70211.00207.70211.00209.36-
Mar 15, 2024207.50207.50207.50207.50205.32-
Mar 14, 2024206.20206.20206.20206.20204.03-
Mar 13, 2024206.30206.30206.30206.30204.13-
Mar 12, 2024205.10205.10204.80204.80202.65-
Mar 11, 2024204.00204.00203.80203.80201.66-
Mar 8, 2024205.50206.10205.50206.10203.93-
Mar 7, 2024205.00206.00205.00206.00203.83-
Mar 6, 2024206.50206.50205.00205.00202.84-
Mar 5, 2024207.90207.90207.60207.60205.42-
Mar 4, 2024207.70209.10207.70209.10206.90-
Mar 1, 2024208.30208.30207.30207.30205.12-
Feb 29, 2024204.30208.10204.30208.10205.91150
Feb 28, 2024207.20208.90207.20207.40205.2242
Feb 27, 2024203.30203.50203.30203.50201.36-
Feb 26, 2024205.30205.30204.40204.40202.25-
Feb 23, 2024203.00204.30203.00204.30202.15-
Feb 22, 2024202.60202.60202.60202.60200.47-
Feb 21, 2024200.20200.20199.65199.65197.55-
Feb 20, 2024199.75200.70199.75200.70198.59-
Feb 19, 2024200.00200.00200.00200.00197.90-
Feb 16, 2024200.40201.30200.40201.30199.18-
Feb 15, 2024202.40202.40201.00201.00198.89-
Feb 14, 2024203.00203.00202.30202.30200.17-
Feb 13, 2024188.40205.60188.40205.60203.4456
Feb 12, 2024187.55188.75187.55188.75186.77-
Feb 9, 2024188.35188.35186.85186.85184.89-
Feb 8, 2024188.15188.15187.55187.55185.58-
Feb 7, 2024185.50188.55185.50188.55186.57-
Feb 6, 2024182.05185.25182.05185.25183.30-
Feb 5, 2024184.50184.50183.05183.05181.13-
Feb 2, 2024184.00184.05184.00184.05182.11-
Feb 1, 2024184.05184.05181.70181.70179.79-
Jan 31, 2024185.45185.45184.60184.60182.66-
Jan 30, 2024183.70184.75183.70184.75182.81-
Jan 29, 2024183.10183.10182.70182.70180.78-
Jan 26, 2024183.65183.65183.65183.65181.72-
Jan 25, 2024180.90182.50180.90182.50180.58-
Jan 24, 2024183.65183.65181.55181.55179.64-
Jan 23, 2024184.05184.95184.05184.95183.01-

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.