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

Frankfurt - Delayed Quote EUR

Ebara Jitsugyo Co.,Ltd. (EJI.F)

Compare
20.20
-0.40
(-1.94%)
As of 8:20:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202520.2020.2020.2020.2020.2014
Apr 10, 202520.6020.6020.6020.6020.60-
Apr 9, 202519.8019.8019.8019.8019.80-
Apr 8, 202519.3019.3019.3019.3019.30-
Apr 7, 202518.3018.3018.3018.3018.30-
Apr 4, 202520.2020.2020.2020.2020.20-
Apr 3, 202521.6021.6021.6021.6021.60-
Apr 2, 202522.2022.2022.2022.2022.20-
Apr 1, 202522.4022.4022.4022.4022.40-
Mar 31, 202522.8022.8022.8022.8022.80-
Mar 28, 202523.0023.0023.0023.0023.00-
Mar 27, 202523.4023.4023.4023.4023.40-
Mar 26, 202523.8023.8023.8023.8023.80-
Mar 25, 202523.6023.6023.6023.6023.60-
Mar 24, 202523.8023.8023.8023.8023.80-
Mar 21, 202524.0024.0024.0024.0024.00-
Mar 20, 202524.2024.2024.2024.2024.20-
Mar 19, 202523.8023.8023.8023.8023.80-
Mar 18, 202523.8023.8023.8023.8023.80-
Mar 17, 202523.4023.4023.4023.4023.40-
Mar 14, 202523.6023.6023.6023.6023.60-
Mar 13, 202523.6024.2023.6024.2024.2014
Mar 12, 202523.6023.6023.6023.6023.60-
Mar 11, 202524.2024.2024.2024.2024.20-
Mar 10, 202524.6024.6024.6024.6024.60-
Mar 7, 202524.6024.6024.6024.6024.60-
Mar 6, 202524.8024.8024.8024.8024.80-
Mar 5, 202525.0025.0025.0025.0025.00-
Mar 4, 202524.8024.8024.8024.8024.80-
Mar 3, 202525.2025.2025.2025.2025.20-
Feb 28, 202525.6026.0025.6026.0026.0014
Feb 27, 202524.4024.4024.4024.4024.40-
Feb 26, 202524.6024.6024.6024.6024.60-
Feb 25, 202525.4025.4025.4025.4025.40-
Feb 24, 202525.8025.8025.8025.8025.80-
Feb 21, 202525.4025.4025.4025.4025.40-
Feb 20, 202525.4025.4025.4025.4025.40-
Feb 19, 202525.4025.4025.4025.4025.40-
Feb 18, 202526.2026.2026.2026.2026.20-
Feb 17, 202525.8025.8025.8025.8025.80-
Feb 14, 202525.8025.8025.8025.8025.80-
Feb 13, 202526.6026.6026.6026.6026.60-
Feb 12, 202528.0028.0028.0028.0028.00-
Feb 11, 202525.0025.0025.0025.0025.00-
Feb 10, 202524.8024.8024.8024.8024.80-
Feb 7, 202524.2024.2024.2024.2024.20-
Feb 6, 202523.6023.6023.6023.6023.60-
Feb 5, 202523.2023.2023.2023.2023.20-
Feb 4, 202523.4023.4023.4023.4023.40-
Feb 3, 202523.2023.2023.2023.2023.20-
Jan 31, 202524.4024.4024.4024.4024.40-
Jan 30, 202522.8022.8022.8022.8022.80-
Jan 29, 202522.6022.6022.6022.6022.60-
Jan 28, 202522.4022.4022.4022.4022.40-
Jan 27, 202522.4022.4022.4022.4022.40-
Jan 24, 202522.8022.8022.8022.8022.80-
Jan 23, 202522.6022.6022.6022.6022.60-
Jan 22, 202523.0023.0023.0023.0023.00-
Jan 21, 202523.0023.0023.0023.0023.00-
Jan 20, 202522.8022.8022.8022.8022.80-
Jan 17, 202522.4022.4022.4022.4022.40-
Jan 16, 202522.6022.6022.6022.6022.60-
Jan 15, 202522.6022.6022.6022.6022.60-
Jan 14, 202522.6022.6022.6022.6022.60-
Jan 13, 202523.2023.2023.2023.2023.20-
Jan 10, 202522.8022.8022.8022.8022.80-
Jan 9, 202523.0023.0023.0023.0023.00-
Jan 8, 202523.2023.2023.2023.2023.20-
Jan 7, 202523.2023.2023.2023.2023.20-
Jan 6, 202523.2023.2023.2023.2023.20-
Jan 3, 202524.2024.2024.2024.2024.20-
Jan 2, 202524.0024.0024.0024.0024.00-
Dec 30, 202423.6023.6023.6023.6023.60-
Dec 27, 2024 0.29 Dividend
Dec 27, 202423.8023.8023.8023.8023.80-
Dec 23, 202424.4024.4024.4024.40-23.10-
Dec 20, 202424.6024.6024.6024.60-23.29-
Dec 19, 202424.8024.8024.8024.80-23.48-
Dec 18, 202425.2025.2025.2025.20-23.86-
Dec 17, 202425.4025.4025.4025.40-24.05-
Dec 16, 202425.6025.6025.6025.60-24.24-
Dec 13, 202426.0026.0026.0026.00-24.61-
Dec 12, 202426.8026.8026.8026.80-25.37-
Dec 11, 202426.4026.4026.4026.40-24.99-
Dec 10, 202426.6026.6026.6026.60-25.18-
Dec 9, 202426.6026.6026.6026.60-25.18-
Dec 6, 202426.2026.2026.2026.20-24.80-
Dec 5, 202426.4026.4026.4026.40-24.99-
Dec 4, 202426.4026.4026.4026.40-24.99-
Dec 3, 202427.4027.4027.4027.40-25.94-
Dec 2, 202427.0027.0027.0027.00-25.56-
Nov 29, 202427.8027.8027.8027.80-26.32-
Nov 28, 202427.6027.6027.6027.60-26.13-
Nov 27, 202427.8027.8027.8027.80-26.32-
Nov 26, 202427.6027.6027.6027.60-26.13-
Nov 25, 202426.6026.6026.6026.60-25.18-
Nov 22, 202426.8026.8026.8026.80-25.37-
Nov 21, 202426.4026.4026.4026.40-24.99-
Nov 20, 202426.4026.4026.4026.40-24.99-
Nov 19, 202427.2027.2027.2027.20-25.75-
Nov 18, 202426.8026.8026.8026.80-25.37-
Nov 15, 202427.2027.2027.2027.20-25.75-
Nov 14, 202427.2027.2027.2027.20-25.75-
Nov 13, 202427.6027.6027.6027.60-26.13-
Nov 12, 202428.2028.2028.2028.20-26.70-
Nov 11, 202427.8027.8027.8027.80-26.3220
Nov 8, 202427.6027.6027.2027.20-25.75220
Nov 7, 202427.2027.2027.2027.20-25.75-
Nov 6, 202426.4026.4026.4026.40-24.99-
Nov 5, 202425.0025.0025.0025.00-23.67-
Nov 4, 202424.8024.8024.8024.80-23.48-
Nov 1, 202424.6024.6024.6024.60-23.29-
Oct 31, 202424.8024.8024.8024.80-23.48-
Oct 30, 202423.4023.4023.4023.40-22.15-
Oct 29, 202424.0024.0024.0024.00-22.72-
Oct 28, 202424.2024.2024.2024.20-22.91-
Oct 25, 202424.0024.0024.0024.00-22.72-
Oct 24, 202424.4024.4024.4024.40-23.10-
Oct 23, 202424.4024.4024.4024.40-23.10-
Oct 22, 202424.6024.6024.6024.60-23.29-
Oct 21, 202425.0025.0025.0025.00-23.67-
Oct 18, 202425.2025.2025.2025.20-23.86-
Oct 17, 202425.4025.4025.4025.40-24.05-
Oct 16, 202425.2025.2025.2025.20-23.86-
Oct 15, 202425.6025.6025.6025.60-24.24-
Oct 14, 202425.4025.4025.4025.40-24.05-
Oct 11, 202425.2025.2025.2025.20-23.86-
Oct 10, 202425.2025.2025.2025.20-23.86-
Oct 9, 202425.4025.4025.4025.40-24.05-
Oct 8, 202425.4025.4025.4025.40-24.05-
Oct 7, 202425.6025.6025.6025.60-24.24-
Oct 4, 202425.8025.8025.8025.80-24.43-
Oct 3, 202425.2025.2025.2025.20-23.86-
Oct 2, 202425.2025.2025.2025.20-23.86-
Oct 1, 202425.8025.8025.8025.80-24.43-
Sep 30, 202425.4025.4025.4025.40-24.05-
Sep 27, 202425.2025.2025.2025.20-23.86-
Sep 26, 202425.8025.8025.8025.80-24.43-
Sep 25, 202425.2025.2025.2025.20-23.86-
Sep 24, 202425.2025.2025.2025.20-23.86-
Sep 23, 202425.6025.6025.6025.60-24.24-
Sep 20, 202425.8025.8025.8025.80-24.43-
Sep 19, 202425.6025.6025.6025.60-24.24-
Sep 18, 202425.0025.0025.0025.00-23.67-
Sep 17, 202424.6024.6024.6024.60-23.29-
Sep 16, 202424.4024.4024.4024.40-23.10-
Sep 13, 202424.2024.2024.2024.20-22.91-
Sep 12, 202423.8023.8023.8023.80-22.53-
Sep 11, 202423.2023.2023.2023.20-21.96-
Sep 10, 202423.0023.0023.0023.00-21.77-
Sep 9, 202422.4022.4022.4022.40-21.21200
Sep 6, 202423.8023.8023.8023.80-22.53-
Sep 5, 202424.2024.2024.2024.20-22.91-
Sep 4, 202423.8023.8023.8023.80-22.53-
Sep 3, 202423.8023.8023.8023.80-22.53-
Sep 2, 202423.4023.4023.4023.40-22.15-
Aug 30, 202423.6023.6023.6023.60-22.34-
Aug 29, 202423.4023.4023.4023.40-22.15-
Aug 28, 202423.2023.2023.2023.20-21.96-
Aug 27, 202423.4023.4023.4023.40-22.15-
Aug 26, 202422.8022.8022.8022.80-21.59-
Aug 23, 202422.4022.4022.4022.40-21.21-
Aug 22, 202421.6021.6021.6021.60-20.45-
Aug 21, 202421.6021.6021.6021.60-20.45-
Aug 20, 202421.6021.6021.6021.60-20.45-
Aug 19, 202421.6021.6021.6021.60-20.45-
Aug 16, 202421.8021.8021.8021.80-20.64-
Aug 15, 202421.8021.8021.8021.80-20.64-
Aug 14, 202422.4022.4022.4022.40-21.21-
Aug 13, 202422.2022.2022.2022.20-21.02-
Aug 12, 202422.0022.0022.0022.00-20.83-
Aug 9, 202421.8021.8021.8021.80-20.64-
Aug 8, 202421.4021.4021.4021.40-20.26-
Aug 7, 202421.6022.2021.6022.20-21.02250
Aug 6, 202419.6019.6019.6019.60-18.56-
Aug 5, 202420.6020.6020.6020.60-19.50-
Aug 2, 202421.6021.6021.6021.60-20.45-
Aug 1, 202423.4023.4023.4023.40-22.15-
Jul 31, 202424.6024.6024.6024.60-23.29-
Jul 30, 202423.2023.2023.2023.20-21.96-
Jul 29, 202424.6024.6024.6024.60-23.29-
Jul 26, 202423.4023.4023.4023.40-22.15-
Jul 25, 202423.6023.6023.6023.60-22.34-
Jul 24, 202423.8023.8023.8023.80-22.53-
Jul 23, 202423.6023.6023.6023.60-22.34-
Jul 22, 202424.0024.0024.0024.00-22.72-
Jul 19, 202425.0025.0025.0025.00-23.67-
Jul 18, 202425.0025.0025.0025.00-23.67-
Jul 17, 202426.6026.6026.6026.60-25.18-
Jul 16, 202427.4027.4027.4027.40-25.94-
Jul 15, 202426.2026.2026.2026.20-24.80-
Jul 12, 202426.0026.0026.0026.00-24.61-
Jul 11, 202425.8025.8025.8025.80-24.43-
Jul 10, 202425.4025.4025.4025.40-24.05-
Jul 9, 202426.0026.0026.0026.00-24.61-
Jul 8, 202424.6024.6024.6024.60-23.29-
Jul 5, 202425.0025.0025.0025.00-23.67-
Jul 4, 202425.0025.0025.0025.00-23.67-
Jul 3, 202423.8023.8023.8023.80-22.53-
Jul 2, 202423.2023.2023.2023.20-21.96-
Jul 1, 202423.6023.6023.6023.60-22.34-
Jun 28, 202423.6023.6023.6023.60-22.34-
Jun 27, 2024 0.29 Dividend
Jun 27, 202424.0024.0024.0024.00-22.72-
Jun 26, 202423.8023.8023.8023.8022.44-
Jun 25, 202423.2023.2023.2023.2021.87-
Jun 24, 202422.8022.8022.8022.8021.49-
Jun 21, 202422.6022.6022.6022.6021.31-
Jun 20, 202422.4022.4022.4022.4021.12-
Jun 19, 202422.2022.2022.2022.2020.93-
Jun 18, 202422.4022.4022.4022.4021.12-
Jun 17, 202421.4021.4021.4021.4020.17-
Jun 14, 202420.8020.8020.8020.8019.61-
Jun 13, 202420.2020.2020.2020.2019.04-
Jun 12, 202420.6020.6020.6020.6019.42-
Jun 11, 202420.2020.2020.2020.2019.04-
Jun 10, 202420.2020.2020.2020.2019.04-
Jun 7, 202419.9019.9019.9019.9018.76-
Jun 6, 202419.8019.8019.8019.8018.67-
Jun 5, 202420.0020.0020.0020.0018.85-
Jun 4, 202420.2020.2020.2020.2019.04-
Jun 3, 202420.0020.0020.0020.0018.8520
May 31, 202420.2020.2020.2020.2019.04-
May 30, 202420.2020.2020.2020.2019.04-
May 29, 202419.7019.7019.7019.7018.57-
May 28, 202419.7019.7019.7019.7018.57-
May 27, 202419.9019.9019.9019.9018.76-
May 24, 202420.0020.0020.0020.0018.85-
May 23, 202420.2020.2020.2020.2019.04-
May 22, 202419.8019.8019.8019.8018.67-
May 21, 202419.9019.9019.9019.9018.76-
May 20, 202420.2020.2020.2020.2019.04-
May 17, 202419.9019.9019.9019.9018.76-
May 16, 202420.2020.2020.2020.2019.04-
May 15, 202420.2020.2020.2020.2019.04-
May 14, 202419.9019.9019.9019.9018.76-
May 13, 202420.4020.4020.4020.4019.23-
May 10, 202420.2020.2020.2020.2019.04-
May 9, 202420.2020.2020.2020.2019.04-
May 8, 202419.9020.4019.9020.4019.23100
May 7, 202420.2020.2020.2020.2019.04-
May 6, 202420.4020.4020.4020.4019.23-
May 3, 202420.6020.6020.6020.6019.42-
May 2, 202420.2020.2020.2020.2019.04-
Apr 30, 202419.9019.9019.9019.9018.76-
Apr 29, 202419.7019.7019.7019.7018.57-
Apr 26, 202419.6019.6019.6019.6018.48-
Apr 25, 202419.3019.3019.3019.3018.19-
Apr 24, 202419.9019.9019.9019.9018.76-
Apr 23, 202419.9019.9019.9019.9018.76-
Apr 22, 202420.2020.2020.2020.2019.04-
Apr 19, 202419.8019.8019.8019.8018.67-
Apr 18, 202420.4020.4020.4020.4019.23-
Apr 17, 202420.2020.2020.2020.2019.04-
Apr 16, 202420.4020.4020.4020.4019.23-
Apr 15, 202421.2021.2021.2021.2019.99-
Apr 12, 202421.2021.2021.2021.2019.99-
Apr 11, 202421.4021.4021.4021.4020.17-