Frankfurt - Delayed Quote EUR

Eurazeo SE (EUQ.F)

Compare
69.65 +1.25 (+1.83%)
At close: December 23 at 9:46:17 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 69.15 69.65 69.15 69.65 69.65 -
Dec 20, 2024 68.40 68.40 68.40 68.40 68.40 -
Dec 19, 2024 68.50 69.20 68.50 69.20 69.20 -
Dec 18, 2024 68.90 69.15 68.90 69.15 69.15 -
Dec 17, 2024 69.65 69.65 68.95 68.95 68.95 -
Dec 16, 2024 69.40 69.40 69.40 69.40 69.40 -
Dec 13, 2024 70.15 70.15 69.95 69.95 69.95 -
Dec 12, 2024 71.80 71.80 70.30 70.30 70.30 -
Dec 11, 2024 70.95 72.15 70.95 72.15 72.15 -
Dec 10, 2024 70.45 71.15 70.45 71.15 71.15 -
Dec 9, 2024 71.35 71.35 70.80 70.80 70.80 -
Dec 6, 2024 69.60 69.60 69.60 69.60 69.60 -
Dec 5, 2024 68.70 69.25 68.70 69.25 69.25 -
Dec 4, 2024 67.20 68.65 67.20 68.65 68.65 -
Dec 3, 2024 66.85 67.25 66.85 67.25 67.25 -
Dec 2, 2024 68.30 68.30 66.85 66.85 66.85 -
Nov 29, 2024 69.60 69.60 69.40 69.40 69.40 -
Nov 28, 2024 70.10 70.10 69.85 69.85 69.85 -
Nov 27, 2024 68.70 69.55 68.70 69.55 69.55 -
Nov 26, 2024 69.80 69.80 68.85 68.85 68.85 -
Nov 25, 2024 69.70 69.70 69.70 69.70 69.70 -
Nov 22, 2024 69.30 69.30 69.30 69.30 69.30 -
Nov 21, 2024 69.20 69.20 68.95 68.95 68.95 -
Nov 20, 2024 69.60 69.60 69.60 69.60 69.60 -
Nov 19, 2024 69.95 69.95 69.20 69.20 69.20 -
Nov 18, 2024 68.80 68.80 68.80 68.80 68.80 -
Nov 15, 2024 68.70 68.70 68.70 68.70 68.70 -
Nov 14, 2024 68.40 69.15 68.40 69.15 69.15 -
Nov 13, 2024 68.10 68.10 68.10 68.10 68.10 -
Nov 12, 2024 68.35 68.35 68.30 68.30 68.30 -
Nov 11, 2024 69.65 69.65 69.65 69.65 69.65 -
Nov 8, 2024 69.00 69.30 69.00 69.30 69.30 -
Nov 7, 2024 67.55 69.45 67.55 69.45 69.45 -
Nov 6, 2024 69.35 69.35 69.35 69.35 69.35 -
Nov 5, 2024 68.40 68.40 68.40 68.40 68.40 -
Nov 4, 2024 70.05 70.05 68.40 68.40 68.40 -
Nov 1, 2024 70.00 70.15 70.00 70.15 70.15 -
Oct 31, 2024 69.90 69.90 69.90 69.90 69.90 -
Oct 30, 2024 70.15 70.15 70.10 70.10 70.10 -
Oct 29, 2024 71.75 71.75 70.25 70.25 70.25 -
Oct 28, 2024 71.10 71.10 71.10 71.10 71.10 -
Oct 25, 2024 70.80 70.80 70.80 70.80 70.80 -
Oct 24, 2024 71.15 71.15 70.80 70.80 70.80 -
Oct 23, 2024 72.95 72.95 70.75 70.75 70.75 -
Oct 22, 2024 73.70 73.70 73.05 73.05 73.05 -
Oct 21, 2024 74.70 74.70 73.65 73.65 73.65 -
Oct 18, 2024 73.70 73.70 73.70 73.70 73.70 -
Oct 17, 2024 73.55 73.85 73.55 73.85 73.85 -
Oct 16, 2024 73.00 73.50 73.00 73.50 73.50 -
Oct 15, 2024 74.10 74.10 72.75 72.75 72.75 -
Oct 14, 2024 72.85 74.25 72.85 74.25 74.25 -
Oct 11, 2024 72.55 72.55 72.55 72.55 72.55 -
Oct 10, 2024 72.75 72.75 72.65 72.65 72.65 -
Oct 9, 2024 72.95 72.95 72.95 72.95 72.95 -
Oct 8, 2024 71.55 72.95 71.55 72.95 72.95 -
Oct 7, 2024 72.55 72.55 71.90 71.90 71.90 -
Oct 4, 2024 72.45 72.45 72.45 72.45 72.45 -
Oct 3, 2024 72.70 72.70 71.65 71.65 71.65 -
Oct 2, 2024 73.15 73.45 73.15 73.45 73.45 -
Oct 1, 2024 73.75 73.75 73.75 73.75 73.75 -
Sep 30, 2024 75.00 75.00 75.00 75.00 75.00 -
Sep 27, 2024 75.80 75.80 75.20 75.20 75.20 -
Sep 26, 2024 75.40 76.15 75.40 76.15 76.15 -
Sep 25, 2024 73.45 73.90 73.45 73.90 73.90 -
Sep 24, 2024 74.20 74.20 73.85 73.85 73.85 -
Sep 23, 2024 72.75 72.75 72.75 72.75 72.75 -
Sep 20, 2024 74.15 74.15 73.55 73.55 73.55 -
Sep 19, 2024 73.30 73.30 73.30 73.30 73.30 -
Sep 18, 2024 72.80 72.80 72.80 72.80 72.80 -
Sep 17, 2024 72.40 73.00 72.40 73.00 73.00 -
Sep 16, 2024 72.30 72.40 72.30 72.40 72.40 -
Sep 13, 2024 72.55 72.55 72.45 72.45 72.45 -
Sep 12, 2024 71.05 71.05 71.05 71.05 71.05 -
Sep 11, 2024 70.30 70.35 70.30 70.35 70.35 -
Sep 10, 2024 70.75 70.75 70.15 70.15 70.15 -
Sep 9, 2024 70.10 70.10 70.10 70.10 70.10 -
Sep 6, 2024 68.90 68.95 68.90 68.95 68.95 -
Sep 5, 2024 69.25 69.25 69.10 69.10 69.10 -
Sep 4, 2024 68.50 69.20 68.50 69.20 69.20 -
Sep 3, 2024 70.05 70.05 68.75 68.75 68.75 -
Sep 2, 2024 69.90 69.90 69.90 69.90 69.90 -
Aug 30, 2024 71.25 71.25 71.25 71.25 71.25 -
Aug 29, 2024 71.35 71.35 70.80 70.80 70.80 -
Aug 28, 2024 70.95 71.55 70.95 71.55 71.55 -
Aug 27, 2024 71.85 71.85 71.00 71.00 71.00 -
Aug 26, 2024 71.70 71.70 71.70 71.70 71.70 -
Aug 23, 2024 71.25 71.80 71.25 71.80 71.80 -
Aug 22, 2024 70.90 70.90 70.85 70.85 70.85 -
Aug 21, 2024 71.50 71.50 70.65 70.70 70.70 100
Aug 20, 2024 72.00 72.00 71.30 71.30 71.30 -
Aug 19, 2024 69.95 71.50 69.95 71.50 71.50 -
Aug 16, 2024 69.50 69.75 69.50 69.75 69.75 -
Aug 15, 2024 68.70 68.70 68.70 68.70 68.70 -
Aug 14, 2024 69.40 69.40 68.45 68.45 68.45 -
Aug 13, 2024 68.50 68.50 68.50 68.50 68.50 -
Aug 12, 2024 67.55 67.65 67.55 67.65 67.65 -
Aug 9, 2024 67.25 67.25 67.25 67.25 67.25 -
Aug 8, 2024 66.30 66.30 66.30 66.30 66.30 -
Aug 7, 2024 66.40 66.40 65.95 65.95 65.95 -
Aug 6, 2024 66.25 66.25 66.15 66.15 66.15 -
Aug 5, 2024 65.00 65.00 65.00 65.00 65.00 -
Aug 2, 2024 69.40 69.40 69.40 69.40 69.40 -
Aug 1, 2024 72.35 72.35 71.20 71.20 71.20 -
Jul 31, 2024 73.55 73.55 72.75 72.75 72.75 -
Jul 30, 2024 72.40 73.05 72.40 73.05 73.05 -
Jul 29, 2024 72.35 72.50 72.35 72.50 72.50 -
Jul 26, 2024 72.40 72.40 72.40 72.40 72.40 -
Jul 25, 2024 70.25 72.70 70.25 72.70 72.70 -
Jul 24, 2024 77.05 77.05 75.70 75.70 75.70 -
Jul 23, 2024 77.45 77.60 77.45 77.60 77.60 -
Jul 22, 2024 77.35 77.35 77.35 77.35 77.35 -
Jul 19, 2024 76.15 76.15 76.15 76.15 76.15 -
Jul 18, 2024 76.60 77.45 76.60 77.45 77.45 -
Jul 17, 2024 76.75 76.75 75.95 75.95 75.95 -
Jul 16, 2024 76.75 77.25 76.75 77.25 77.25 -
Jul 15, 2024 75.75 75.75 75.75 75.75 75.75 -
Jul 12, 2024 77.00 77.00 76.35 76.35 76.35 -
Jul 11, 2024 75.80 77.05 75.80 77.05 77.05 -
Jul 10, 2024 74.25 76.50 74.25 76.50 76.50 -
Jul 9, 2024 75.00 75.00 74.00 74.00 74.00 -
Jul 8, 2024 75.80 75.80 75.80 75.80 75.80 -
Jul 5, 2024 76.85 76.85 76.45 76.45 76.45 -
Jul 4, 2024 75.60 76.40 75.60 76.40 76.40 -
Jul 3, 2024 74.00 75.10 74.00 75.10 75.10 -
Jul 2, 2024 73.20 74.05 73.20 74.05 74.05 -
Jul 1, 2024 76.40 76.40 76.40 76.40 76.40 -
Jun 28, 2024 74.90 74.90 74.15 74.15 74.15 -
Jun 27, 2024 74.35 74.45 74.35 74.45 74.45 -
Jun 26, 2024 75.55 75.55 74.10 74.10 74.10 -
Jun 25, 2024 76.20 76.20 75.55 75.55 75.55 -
Jun 24, 2024 75.35 76.05 75.35 76.05 76.05 -
Jun 21, 2024 75.80 75.80 75.80 75.80 75.80 -
Jun 20, 2024 75.65 76.20 75.65 76.20 76.20 -
Jun 19, 2024 75.45 75.45 74.65 74.65 74.65 -
Jun 18, 2024 73.50 75.25 73.50 75.25 75.25 -
Jun 17, 2024 72.45 72.80 72.45 72.80 72.80 -
Jun 14, 2024 73.80 73.80 71.70 71.70 71.70 -
Jun 13, 2024 76.30 76.30 74.30 74.30 74.30 -
Jun 12, 2024 75.45 77.25 75.45 77.25 77.25 -
Jun 11, 2024 76.70 76.70 75.65 75.65 75.65 -
Jun 10, 2024 74.30 74.30 74.30 74.30 74.30 -
Jun 7, 2024 76.50 76.50 75.35 75.35 75.35 -
Jun 6, 2024 79.85 79.85 78.95 78.95 78.95 -
Jun 5, 2024 79.90 80.20 79.90 80.20 80.20 -
Jun 4, 2024 80.05 80.05 79.90 79.90 79.90 -
Jun 3, 2024 78.05 78.05 78.05 78.05 78.05 -
May 31, 2024 78.00 78.00 78.00 78.00 78.00 -
May 30, 2024 79.05 79.05 78.25 78.25 78.25 -
May 29, 2024 78.75 78.75 78.55 78.55 78.55 -
May 28, 2024 78.80 78.80 78.75 78.75 78.75 -
May 27, 2024 78.45 78.45 78.45 78.45 78.45 -
May 24, 2024 76.60 78.25 76.60 78.25 78.25 -
May 23, 2024 77.95 77.95 76.20 76.20 76.20 -
May 22, 2024 77.70 78.45 77.70 78.45 78.45 -
May 21, 2024 77.05 77.05 77.05 77.05 77.05 -
May 20, 2024 76.80 76.80 76.80 76.80 76.80 -
May 17, 2024 78.05 78.05 78.05 78.05 78.05 -
May 16, 2024 82.95 82.95 78.90 78.90 78.90 -
May 15, 2024 82.65 82.65 82.65 82.65 82.65 -
May 14, 2024 2.42 Dividend
May 14, 2024 84.95 84.95 82.35 82.35 82.35 60
May 13, 2024 85.60 85.60 85.60 85.60 83.18 -
May 10, 2024 85.20 85.50 85.20 85.50 83.08 -
May 9, 2024 84.90 84.90 84.90 84.90 82.50 -
May 8, 2024 85.10 85.10 84.75 84.75 82.35 -
May 7, 2024 86.10 86.10 85.20 85.20 82.79 -
May 6, 2024 85.35 85.35 85.35 85.35 82.94 -
May 3, 2024 85.65 85.65 85.45 85.45 83.03 -
May 2, 2024 84.75 84.75 84.75 84.75 82.35 -
Apr 30, 2024 85.55 85.55 84.45 84.45 82.06 -
Apr 29, 2024 85.40 85.80 85.40 85.80 83.37 -
Apr 26, 2024 84.90 85.25 84.90 84.90 82.50 20
Apr 25, 2024 83.70 83.70 82.45 82.45 80.12 -
Apr 24, 2024 85.15 85.15 84.20 84.20 81.82 -
Apr 23, 2024 83.35 85.05 83.35 85.05 82.65 -
Apr 22, 2024 80.95 82.20 80.95 82.20 79.88 -
Apr 19, 2024 80.35 80.65 80.35 80.65 78.37 -
Apr 18, 2024 79.50 79.50 79.50 79.50 77.25 -
Apr 17, 2024 81.20 81.20 79.75 79.75 77.50 -
Apr 16, 2024 81.40 81.40 81.20 81.20 78.90 -
Apr 15, 2024 82.65 82.65 82.65 82.65 80.31 -
Apr 12, 2024 82.95 82.95 82.95 82.95 80.60 -
Apr 11, 2024 82.25 83.10 82.25 83.10 80.75 -
Apr 10, 2024 82.25 82.25 81.85 81.85 79.54 -
Apr 9, 2024 81.65 81.85 81.65 81.85 79.54 -
Apr 8, 2024 79.85 79.85 79.85 79.85 77.59 -
Apr 5, 2024 78.70 79.50 78.70 79.50 77.25 -
Apr 4, 2024 79.35 79.35 78.90 78.90 76.67 -
Apr 3, 2024 78.70 79.65 78.70 79.65 77.40 -
Apr 2, 2024 81.20 81.20 79.00 79.00 76.77 -
Mar 28, 2024 80.65 81.20 80.65 81.20 78.90 -
Mar 27, 2024 81.10 81.10 80.80 80.80 78.52 -
Mar 26, 2024 80.90 80.90 80.55 80.55 78.27 -
Mar 25, 2024 80.55 81.30 80.55 81.30 79.00 -
Mar 22, 2024 80.70 80.80 80.70 80.80 78.52 -
Mar 21, 2024 80.60 80.60 80.45 80.45 78.18 -
Mar 20, 2024 79.20 79.95 79.20 79.95 77.69 -
Mar 19, 2024 77.90 79.10 77.90 79.10 76.86 -
Mar 18, 2024 78.25 78.25 78.25 78.25 76.04 -
Mar 15, 2024 78.10 78.15 78.10 78.15 75.94 -
Mar 14, 2024 79.95 79.95 78.10 78.10 75.89 -
Mar 13, 2024 80.15 80.15 79.90 79.90 77.64 -
Mar 12, 2024 79.70 80.20 79.70 80.20 77.93 -
Mar 11, 2024 79.65 79.85 79.65 79.85 77.59 -
Mar 8, 2024 79.40 79.40 79.10 79.10 76.86 -
Mar 7, 2024 77.00 78.95 77.00 78.95 76.72 -
Mar 6, 2024 76.65 76.80 76.65 76.80 74.63 -
Mar 5, 2024 76.60 76.65 76.60 76.65 74.48 -
Mar 4, 2024 77.30 77.30 77.30 77.30 75.11 -
Mar 1, 2024 78.35 78.35 78.05 78.05 75.84 -
Feb 29, 2024 77.65 78.20 77.65 78.20 75.99 -
Feb 28, 2024 77.75 77.75 77.55 77.55 75.36 -
Feb 27, 2024 77.75 77.75 77.65 77.65 75.45 -
Feb 26, 2024 78.10 78.10 78.10 78.10 75.89 -
Feb 23, 2024 77.75 78.30 77.75 78.30 76.09 -
Feb 22, 2024 78.00 78.10 78.00 78.10 75.89 -
Feb 21, 2024 77.45 77.45 77.15 77.15 74.97 -
Feb 20, 2024 78.05 78.05 77.45 77.45 75.26 -
Feb 19, 2024 77.85 78.25 77.85 78.25 76.04 -
Feb 16, 2024 77.85 77.95 77.85 77.95 75.75 -
Feb 15, 2024 77.35 77.45 77.35 77.45 75.26 -
Feb 14, 2024 77.15 77.15 77.00 77.00 74.82 -
Feb 13, 2024 77.00 77.00 76.35 76.35 74.19 -
Feb 12, 2024 77.70 77.70 77.70 77.70 75.50 -
Feb 9, 2024 77.70 77.75 77.70 77.75 75.55 -
Feb 8, 2024 77.65 77.65 77.35 77.35 75.16 -
Feb 7, 2024 77.45 77.55 77.45 77.55 75.36 -
Feb 6, 2024 76.45 76.45 76.45 76.45 74.29 -
Feb 5, 2024 78.80 78.80 78.80 78.80 76.57 -
Feb 2, 2024 78.85 79.10 78.85 79.10 76.86 -
Feb 1, 2024 77.85 78.65 77.85 78.65 76.43 -
Jan 31, 2024 78.35 78.60 78.35 78.60 76.38 -
Jan 30, 2024 77.80 77.90 77.80 77.90 75.70 -
Jan 29, 2024 76.00 77.85 76.00 77.85 75.65 -
Jan 26, 2024 75.85 77.25 75.85 77.25 75.07 -
Jan 25, 2024 75.30 76.80 75.30 76.80 74.63 -
Jan 24, 2024 75.35 75.60 75.35 75.60 73.46 -
Jan 23, 2024 74.70 74.70 74.35 74.35 72.25 -
Jan 22, 2024 74.95 74.95 74.95 74.95 72.83 -
Jan 19, 2024 73.45 74.55 73.45 74.55 72.44 -
Jan 18, 2024 71.90 73.65 71.90 73.65 71.57 -
Jan 17, 2024 70.75 71.45 70.75 71.45 69.43 -
Jan 16, 2024 71.45 71.45 71.35 71.35 69.33 -
Jan 15, 2024 71.65 71.70 71.65 71.70 69.67 -
Jan 12, 2024 71.45 71.65 71.45 71.65 69.62 -
Jan 11, 2024 70.75 70.95 70.75 70.95 68.94 -
Jan 10, 2024 69.40 70.65 69.40 70.65 68.65 -
Jan 9, 2024 70.60 70.60 70.60 70.60 68.60 -
Jan 8, 2024 70.65 70.65 70.65 70.65 68.65 -
Jan 5, 2024 71.30 71.30 70.80 70.80 68.80 -
Jan 4, 2024 70.60 70.60 70.60 70.60 68.60 -
Jan 3, 2024 70.95 70.95 70.60 70.60 68.60 -
Jan 2, 2024 71.75 71.75 70.80 70.80 68.80 -
Dec 29, 2023 72.05 72.05 72.05 72.05 70.01 -
Dec 28, 2023 72.55 72.55 72.10 72.10 70.06 -
Dec 27, 2023 72.65 72.65 72.65 72.65 70.60 -

Related Tickers