Eagle Materials Inc (E5M.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| May 02, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Apr 30, 2024 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | - |
| Apr 29, 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | - |
| Apr 26, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Apr 25, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | - |
| Apr 24, 2024 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | - |
| Apr 23, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Apr 22, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| Apr 19, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | - |
| Apr 18, 2024 | 226.00 | 230.00 | 226.00 | 226.00 | 226.00 | - |
| Apr 17, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Apr 16, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| Apr 15, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Apr 12, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Apr 11, 2024 | 232.00 | 238.00 | 232.00 | 238.00 | 238.00 | - |
| Apr 10, 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | - |
| Apr 09, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| Apr 08, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| Apr 05, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Apr 04, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| Apr 03, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 5 |
| Apr 02, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Mar 28, 2024 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | - |
| Mar 27, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Mar 26, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Mar 25, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Mar 22, 2024 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | - |
| Mar 21, 2024 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | - |
| Mar 20, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Mar 19, 2024 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | - |
| Mar 18, 2024 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | - |
| Mar 15, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Mar 14, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Mar 14, 2024 | 0.25 Dividend | |||||
| Mar 13, 2024 | 230.00 | 232.00 | 226.00 | 226.00 | 225.75 | - |
| Mar 12, 2024 | 228.00 | 232.00 | 228.00 | 232.00 | 231.74 | - |
| Mar 11, 2024 | 232.00 | 232.00 | 226.00 | 226.00 | 225.75 | 70 |
| Mar 08, 2024 | 234.00 | 236.00 | 234.00 | 234.00 | 233.74 | - |
| Mar 07, 2024 | 232.00 | 238.00 | 232.00 | 236.00 | 235.74 | - |
| Mar 06, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 233.74 | - |
| Mar 05, 2024 | 234.00 | 236.00 | 234.00 | 234.00 | 233.74 | - |
| Mar 04, 2024 | 232.00 | 238.00 | 232.00 | 238.00 | 237.74 | - |
| Mar 01, 2024 | 232.00 | 232.00 | 230.00 | 230.00 | 229.75 | - |
| Feb 29, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.75 | - |
| Feb 28, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.75 | - |
| Feb 27, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.75 | - |
| Feb 26, 2024 | 232.00 | 232.00 | 226.00 | 230.00 | 229.75 | 35 |
| Feb 23, 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 229.75 | - |
| Feb 22, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 219.76 | - |
| Feb 21, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.76 | - |
| Feb 20, 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 221.75 | - |
| Feb 19, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.75 | - |
| Feb 16, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.75 | - |
| Feb 15, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.75 | - |
| Feb 14, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.75 | - |
| Feb 13, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.75 | - |
| Feb 12, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.75 | - |
| Feb 09, 2024 | 222.00 | 226.00 | 222.00 | 226.00 | 225.75 | - |
| Feb 08, 2024 | 220.00 | 226.00 | 220.00 | 224.00 | 223.75 | 20 |
| Feb 07, 2024 | 216.00 | 222.00 | 216.00 | 222.00 | 221.75 | - |
| Feb 06, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.76 | - |
| Feb 05, 2024 | 216.00 | 222.00 | 216.00 | 222.00 | 221.75 | 1 |
| Feb 02, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.77 | - |
| Feb 01, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.77 | - |
| Jan 31, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.77 | - |
| Jan 30, 2024 | 204.00 | 210.00 | 204.00 | 204.00 | 203.77 | 5 |
| Jan 29, 2024 | 197.00 | 200.00 | 197.00 | 200.00 | 199.78 | - |
| Jan 26, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.79 | - |
| Jan 25, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.79 | - |
| Jan 24, 2024 | 188.00 | 189.00 | 188.00 | 189.00 | 188.79 | - |
| Jan 23, 2024 | 190.00 | 190.00 | 188.00 | 188.00 | 187.79 | - |
| Jan 22, 2024 | 185.00 | 190.00 | 185.00 | 190.00 | 189.79 | - |
| Jan 19, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.80 | - |
| Jan 18, 2024 | 180.00 | 185.00 | 180.00 | 185.00 | 184.80 | - |
| Jan 17, 2024 | 181.00 | 184.00 | 181.00 | 182.00 | 181.80 | 5 |
| Jan 16, 2024 | 183.00 | 185.00 | 183.00 | 185.00 | 184.80 | - |
| Jan 15, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.80 | - |
| Jan 12, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.80 | - |
| Jan 11, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.80 | - |
| Jan 10, 2024 | 183.00 | 186.00 | 183.00 | 186.00 | 185.79 | - |
| Jan 09, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.80 | - |
| Jan 08, 2024 | 180.00 | 183.00 | 180.00 | 183.00 | 182.80 | - |
| Jan 05, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.80 | - |
| Jan 04, 2024 | 178.00 | 180.00 | 178.00 | 180.00 | 179.80 | - |
| Jan 03, 2024 | 180.00 | 182.00 | 179.00 | 179.00 | 178.80 | - |
| Jan 02, 2024 | 181.00 | 183.00 | 181.00 | 182.00 | 181.80 | - |
| Dec 29, 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 181.80 | - |
| Dec 28, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 182.80 | - |
| Dec 27, 2023 | 183.00 | 184.00 | 183.00 | 184.00 | 183.80 | - |
| Dec 22, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 179.80 | - |
| Dec 21, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 182.80 | - |
| Dec 20, 2023 | 184.00 | 184.00 | 184.00 | 184.00 | 183.80 | - |
| Dec 19, 2023 | 184.00 | 184.00 | 184.00 | 184.00 | 183.80 | - |
| Dec 18, 2023 | 184.00 | 186.00 | 184.00 | 186.00 | 185.79 | - |
| Dec 15, 2023 | 183.00 | 186.00 | 183.00 | 186.00 | 185.79 | - |
| Dec 14, 2023 | 175.00 | 180.00 | 175.00 | 180.00 | 179.80 | - |
| Dec 14, 2023 | 0.25 Dividend | |||||
| Dec 13, 2023 | 174.00 | 175.00 | 174.00 | 175.00 | 174.56 | - |
| Dec 12, 2023 | 173.00 | 176.00 | 173.00 | 176.00 | 175.55 | - |
| *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.