Ebara Corporation (EAR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:49AM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 80.00 | 82.15 | 80.00 | 80.65 | 80.65 | 60 |
| May 06, 2024 | 80.00 | 82.15 | 80.00 | 82.15 | 82.15 | 60 |
| May 03, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| May 02, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| Apr 30, 2024 | 76.75 | 79.50 | 76.70 | 79.50 | 79.50 | 50 |
| Apr 29, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| Apr 26, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| Apr 25, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| Apr 24, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| Apr 23, 2024 | 75.25 | 75.25 | 74.85 | 74.85 | 74.85 | 130 |
| Apr 22, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| Apr 19, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| Apr 18, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| Apr 17, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| Apr 16, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Apr 15, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| Apr 12, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| Apr 11, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| Apr 10, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| Apr 09, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| Apr 08, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| Apr 05, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Apr 04, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Apr 03, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| Apr 02, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| Mar 28, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Mar 27, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Mar 26, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Mar 25, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Mar 22, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Mar 21, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Mar 20, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Mar 19, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Mar 18, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Mar 15, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Mar 14, 2024 | 78.50 | 81.00 | 78.50 | 79.00 | 79.00 | 66 |
| Mar 13, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Mar 12, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Mar 11, 2024 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | 120 |
| Mar 08, 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 80 |
| Mar 07, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Mar 06, 2024 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 59 |
| Mar 05, 2024 | 79.50 | 80.00 | 79.50 | 79.50 | 79.50 | 1,613 |
| Mar 04, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Mar 01, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Feb 29, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Feb 28, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Feb 27, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Feb 26, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Feb 23, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Feb 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Feb 21, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 20, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Feb 19, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Feb 16, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Feb 15, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Feb 14, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 13, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Feb 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 09, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 08, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Feb 07, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Feb 06, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Feb 05, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Feb 02, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 01, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 31, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 30, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 29, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 26, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jan 25, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Jan 24, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jan 23, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 22, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 19, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jan 18, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Jan 17, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Jan 16, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 500 |
| Jan 15, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jan 12, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jan 11, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jan 10, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Jan 09, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jan 08, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jan 05, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jan 04, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jan 03, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jan 02, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Dec 29, 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Dec 28, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Dec 28, 2023 | 131.5 Dividend | |||||
| Dec 27, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | -78.50 | 20 |
| Dec 22, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | -79.24 | - |
| Dec 21, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | -78.50 | - |
| Dec 20, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | -79.98 | - |
| Dec 19, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | -78.50 | - |
| Dec 18, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | -74.80 | - |
| Dec 15, 2023 | 49.80 | 49.80 | 49.80 | 49.80 | -73.76 | - |
| Dec 14, 2023 | 49.80 | 49.80 | 49.80 | 49.80 | -73.76 | - |
| Dec 13, 2023 | 49.60 | 49.60 | 49.60 | 49.60 | -73.46 | - |
| *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.