Eaton Corp PLC (3EC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | - |
| Jul 04, 2024 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | - |
| Jul 03, 2024 | 290.10 | 294.00 | 290.10 | 294.00 | 294.00 | - |
| Jul 02, 2024 | 289.55 | 291.65 | 289.55 | 291.65 | 291.65 | 5 |
| Jul 01, 2024 | 289.90 | 292.80 | 287.70 | 290.35 | 290.35 | 37 |
| Jun 28, 2024 | 292.00 | 296.90 | 290.90 | 293.45 | 293.45 | 5 |
| Jun 27, 2024 | 294.05 | 294.05 | 291.85 | 292.85 | 292.85 | - |
| Jun 26, 2024 | 299.60 | 300.40 | 298.00 | 298.00 | 298.00 | - |
| Jun 25, 2024 | 298.85 | 299.55 | 298.70 | 299.55 | 299.55 | 20 |
| Jun 24, 2024 | 298.75 | 301.10 | 298.75 | 300.70 | 300.70 | 72 |
| Jun 21, 2024 | 300.45 | 300.85 | 296.85 | 299.00 | 299.00 | 170 |
| Jun 20, 2024 | 307.00 | 307.00 | 299.85 | 299.85 | 299.85 | - |
| Jun 19, 2024 | 303.30 | 306.30 | 303.30 | 306.30 | 306.30 | - |
| Jun 18, 2024 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | - |
| Jun 17, 2024 | 296.80 | 300.15 | 296.80 | 300.15 | 300.15 | - |
| Jun 14, 2024 | 304.35 | 306.40 | 304.35 | 306.40 | 306.40 | 300 |
| Jun 13, 2024 | 301.00 | 302.10 | 299.50 | 302.10 | 302.10 | - |
| Jun 12, 2024 | 295.95 | 295.95 | 295.75 | 295.75 | 295.75 | - |
| Jun 11, 2024 | 298.25 | 298.25 | 296.25 | 296.25 | 296.25 | 77 |
| Jun 10, 2024 | 290.00 | 299.40 | 290.00 | 299.15 | 299.15 | 12 |
| Jun 07, 2024 | 287.85 | 291.70 | 286.05 | 291.45 | 291.45 | 195 |
| Jun 06, 2024 | 299.05 | 299.05 | 299.05 | 299.05 | 299.05 | - |
| Jun 05, 2024 | 289.95 | 289.95 | 289.55 | 289.85 | 289.85 | - |
| Jun 04, 2024 | 295.85 | 298.55 | 286.15 | 287.35 | 287.35 | 77 |
| Jun 03, 2024 | 306.00 | 308.15 | 306.00 | 308.15 | 308.15 | - |
| May 31, 2024 | 307.20 | 307.30 | 297.70 | 297.70 | 297.70 | - |
| May 30, 2024 | 304.20 | 307.80 | 303.85 | 307.80 | 307.80 | 60 |
| May 29, 2024 | 308.25 | 309.95 | 308.25 | 308.90 | 308.90 | - |
| May 28, 2024 | 314.60 | 315.35 | 309.25 | 309.25 | 309.25 | - |
| May 27, 2024 | 312.65 | 318.80 | 312.45 | 315.40 | 315.40 | 91 |
| May 24, 2024 | 311.70 | 316.80 | 311.50 | 315.20 | 315.20 | 12 |
| May 23, 2024 | 312.95 | 319.15 | 311.95 | 311.95 | 311.95 | 138 |
| May 22, 2024 | 308.70 | 311.50 | 307.80 | 308.50 | 308.50 | 20 |
| May 21, 2024 | 304.85 | 308.90 | 304.85 | 308.50 | 308.50 | 100 |
| May 20, 2024 | 302.15 | 302.15 | 302.15 | 302.15 | 302.15 | - |
| May 17, 2024 | 302.50 | 307.15 | 302.50 | 302.85 | 302.85 | 5 |
| May 16, 2024 | 309.15 | 311.55 | 308.40 | 311.55 | 311.55 | 100 |
| May 15, 2024 | 303.90 | 310.00 | 303.90 | 308.35 | 308.35 | - |
| May 14, 2024 | 303.10 | 304.50 | 303.10 | 304.50 | 304.50 | - |
| May 13, 2024 | 305.60 | 308.30 | 304.25 | 304.60 | 304.60 | 1 |
| May 10, 2024 | 308.85 | 308.85 | 308.85 | 308.85 | 308.85 | - |
| May 09, 2024 | 307.25 | 307.25 | 307.25 | 307.25 | 307.25 | - |
| May 08, 2024 | 303.40 | 309.15 | 303.40 | 307.30 | 307.30 | - |
| May 07, 2024 | 302.65 | 304.55 | 302.65 | 304.55 | 304.55 | 15 |
| May 06, 2024 | 301.10 | 301.85 | 301.10 | 301.85 | 301.85 | 4 |
| May 03, 2024 | 293.15 | 296.80 | 293.15 | 296.70 | 296.70 | 4 |
| May 03, 2024 | 0.94 Dividend | |||||
| May 02, 2024 | 292.05 | 292.05 | 289.55 | 289.55 | 288.61 | 120 |
| Apr 30, 2024 | 304.80 | 308.20 | 295.80 | 298.65 | 297.68 | 15 |
| Apr 29, 2024 | 301.70 | 303.65 | 301.70 | 302.05 | 301.07 | 40 |
| Apr 26, 2024 | 294.75 | 298.55 | 294.25 | 298.55 | 297.58 | 12 |
| Apr 25, 2024 | 295.60 | 295.60 | 293.35 | 294.45 | 293.49 | - |
| Apr 24, 2024 | 291.30 | 297.85 | 291.30 | 295.80 | 294.84 | - |
| Apr 23, 2024 | 287.80 | 292.70 | 287.80 | 292.70 | 291.75 | - |
| Apr 22, 2024 | 283.55 | 283.55 | 283.55 | 283.55 | 282.63 | - |
| Apr 19, 2024 | 287.10 | 288.05 | 283.75 | 283.75 | 282.83 | - |
| Apr 18, 2024 | 289.65 | 294.70 | 289.00 | 289.65 | 288.71 | - |
| Apr 17, 2024 | 295.75 | 297.75 | 287.00 | 287.00 | 286.07 | 30 |
| Apr 16, 2024 | 295.15 | 297.15 | 293.75 | 296.60 | 295.64 | - |
| Apr 15, 2024 | 299.50 | 301.85 | 296.25 | 296.25 | 295.29 | 124 |
| Apr 12, 2024 | 294.80 | 298.35 | 294.80 | 298.35 | 297.38 | 33 |
| Apr 11, 2024 | 291.10 | 295.60 | 291.10 | 295.60 | 294.64 | 212 |
| Apr 10, 2024 | 288.05 | 293.05 | 288.05 | 293.05 | 292.10 | 15 |
| Apr 09, 2024 | 299.05 | 299.05 | 292.45 | 292.45 | 291.50 | - |
| Apr 08, 2024 | 303.30 | 306.65 | 303.30 | 305.05 | 304.06 | 76 |
| Apr 05, 2024 | 294.60 | 305.30 | 294.60 | 305.30 | 304.31 | 82 |
| Apr 04, 2024 | 294.85 | 300.25 | 294.85 | 299.45 | 298.48 | 27 |
| Apr 03, 2024 | 290.10 | 296.75 | 290.10 | 296.75 | 295.79 | 42 |
| Apr 02, 2024 | 289.20 | 290.00 | 289.20 | 290.00 | 289.06 | 25 |
| Mar 28, 2024 | 292.10 | 293.80 | 289.00 | 289.00 | 288.06 | 3 |
| Mar 27, 2024 | 287.10 | 290.90 | 287.10 | 290.90 | 289.96 | 40 |
| Mar 26, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.07 | - |
| Mar 25, 2024 | 293.10 | 293.10 | 290.80 | 290.80 | 289.86 | - |
| Mar 22, 2024 | 290.00 | 294.40 | 290.00 | 292.50 | 291.55 | 36 |
| Mar 21, 2024 | 282.30 | 290.50 | 282.30 | 290.50 | 289.56 | 120 |
| Mar 20, 2024 | 277.30 | 281.60 | 277.30 | 281.60 | 280.69 | 5 |
| Mar 19, 2024 | 273.40 | 278.30 | 273.40 | 278.30 | 277.40 | - |
| Mar 18, 2024 | 273.40 | 276.00 | 273.40 | 275.10 | 274.21 | - |
| Mar 15, 2024 | 274.10 | 276.90 | 274.10 | 276.90 | 276.00 | - |
| Mar 14, 2024 | 273.20 | 273.20 | 273.20 | 273.20 | 272.31 | - |
| Mar 13, 2024 | 270.90 | 273.60 | 270.90 | 273.60 | 272.71 | - |
| Mar 12, 2024 | 266.60 | 272.50 | 266.30 | 272.50 | 271.62 | 8 |
| Mar 11, 2024 | 270.70 | 270.70 | 266.80 | 266.80 | 265.93 | - |
| Mar 08, 2024 | 272.20 | 275.90 | 271.70 | 271.70 | 270.82 | - |
| Mar 08, 2024 | 0.94 Dividend | |||||
| Mar 07, 2024 | 270.50 | 273.90 | 270.50 | 273.90 | 272.07 | - |
| Mar 06, 2024 | 267.60 | 272.40 | 267.60 | 271.40 | 269.59 | 47 |
| Mar 05, 2024 | 271.30 | 272.80 | 266.90 | 266.90 | 265.12 | 3 |
| Mar 04, 2024 | 269.10 | 273.20 | 269.10 | 272.70 | 270.88 | - |
| Mar 01, 2024 | 266.50 | 270.40 | 266.50 | 270.00 | 268.20 | 245 |
| Feb 29, 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 261.74 | - |
| Feb 28, 2024 | 260.40 | 262.30 | 260.30 | 262.30 | 260.55 | - |
| Feb 27, 2024 | 260.60 | 261.90 | 260.60 | 261.80 | 260.05 | - |
| Feb 26, 2024 | 262.90 | 264.00 | 262.90 | 262.90 | 261.15 | - |
| Feb 23, 2024 | 261.80 | 263.80 | 261.80 | 263.80 | 262.04 | - |
| Feb 22, 2024 | 257.50 | 264.10 | 257.50 | 262.80 | 261.05 | 16 |
| Feb 21, 2024 | 254.00 | 254.00 | 252.80 | 252.80 | 251.11 | - |
| Feb 20, 2024 | 258.20 | 259.00 | 253.40 | 254.60 | 252.90 | 99 |
| Feb 19, 2024 | 257.80 | 261.60 | 257.80 | 259.20 | 257.47 | 25 |
| Feb 16, 2024 | 254.80 | 257.20 | 254.80 | 257.20 | 255.49 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.