Ecolab Inc. (ECJ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2024 | 229.60 | 229.60 | 229.10 | 229.10 | 229.10 | 50 |
| Oct 02, 2024 | 228.60 | 229.80 | 228.60 | 229.80 | 229.80 | 90 |
| Oct 01, 2024 | 228.70 | 230.00 | 228.70 | 230.00 | 230.00 | 70 |
| Sept 30, 2024 | 227.50 | 228.10 | 227.50 | 227.50 | 227.50 | 65 |
| Sept 27, 2024 | 228.70 | 229.20 | 227.00 | 227.00 | 227.00 | 130 |
| Sept 26, 2024 | 228.50 | 228.50 | 228.30 | 228.30 | 228.30 | 56 |
| Sept 25, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
| Sept 24, 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | - |
| Sept 23, 2024 | 224.70 | 228.10 | 224.70 | 228.10 | 228.10 | 52 |
| Sept 20, 2024 | 224.50 | 225.50 | 224.50 | 225.50 | 225.50 | 10 |
| Sept 19, 2024 | 223.50 | 226.20 | 223.50 | 226.20 | 226.20 | 60 |
| Sept 18, 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | - |
| Sept 17, 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | - |
| Sept 17, 2024 | 0.57 Dividend | |||||
| Sept 16, 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.03 | - |
| Sept 13, 2024 | 225.80 | 227.10 | 225.80 | 227.10 | 226.53 | 60 |
| Sept 12, 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 225.53 | 2 |
| Sept 11, 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 225.73 | - |
| Sept 10, 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 224.73 | - |
| Sept 09, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 220.44 | - |
| Sept 06, 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.04 | - |
| Sept 05, 2024 | 222.30 | 222.80 | 222.30 | 222.80 | 222.24 | 36 |
| Sept 04, 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.23 | 53 |
| Sept 03, 2024 | 229.60 | 230.00 | 229.60 | 230.00 | 229.42 | 40 |
| Sept 02, 2024 | 229.50 | 229.90 | 229.50 | 229.90 | 229.32 | 13 |
| Aug 30, 2024 | 225.20 | 227.00 | 225.20 | 227.00 | 226.43 | 155 |
| Aug 29, 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.33 | - |
| Aug 28, 2024 | 222.80 | 224.30 | 222.50 | 224.30 | 223.73 | 32 |
| Aug 27, 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 220.34 | - |
| Aug 26, 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.04 | - |
| Aug 23, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 220.54 | - |
| Aug 22, 2024 | 220.70 | 222.00 | 220.70 | 222.00 | 221.44 | 18 |
| Aug 21, 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 216.95 | - |
| Aug 20, 2024 | 218.20 | 219.10 | 217.80 | 218.00 | 217.45 | 244 |
| Aug 19, 2024 | 217.40 | 218.00 | 217.40 | 218.00 | 217.45 | 10 |
| Aug 16, 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 217.55 | - |
| Aug 15, 2024 | 217.10 | 218.10 | 217.10 | 218.10 | 217.55 | 15 |
| Aug 14, 2024 | 219.20 | 219.20 | 217.40 | 217.40 | 216.85 | 30 |
| Aug 13, 2024 | 216.50 | 218.60 | 216.50 | 218.60 | 218.05 | 60 |
| Aug 12, 2024 | 217.40 | 217.40 | 217.10 | 217.20 | 216.65 | 178 |
| Aug 09, 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 216.15 | - |
| Aug 08, 2024 | 211.30 | 215.70 | 211.20 | 215.70 | 215.16 | 291 |
| Aug 07, 2024 | 214.50 | 217.50 | 214.50 | 217.50 | 216.95 | 103 |
| Aug 06, 2024 | 212.20 | 212.80 | 212.20 | 212.80 | 212.26 | 5 |
| Aug 05, 2024 | 214.40 | 214.80 | 213.50 | 213.50 | 212.96 | 34 |
| Aug 02, 2024 | 221.40 | 221.40 | 215.00 | 215.00 | 214.46 | 117 |
| Aug 01, 2024 | 212.70 | 222.40 | 212.70 | 222.40 | 221.84 | 250 |
| Jul 31, 2024 | 211.00 | 212.50 | 211.00 | 212.50 | 211.96 | 25 |
| Jul 30, 2024 | 228.70 | 229.40 | 210.00 | 210.80 | 210.27 | 138 |
| Jul 29, 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.03 | - |
| Jul 26, 2024 | 224.20 | 225.70 | 224.20 | 225.70 | 225.13 | 50 |
| Jul 25, 2024 | 225.90 | 226.00 | 225.90 | 226.00 | 225.43 | 6 |
| Jul 24, 2024 | 226.90 | 228.30 | 226.90 | 228.30 | 227.72 | 17 |
| Jul 23, 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.23 | - |
| Jul 22, 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 222.34 | - |
| Jul 19, 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 221.54 | 20 |
| Jul 18, 2024 | 222.00 | 222.40 | 222.00 | 222.20 | 221.64 | 70 |
| Jul 17, 2024 | 224.40 | 224.40 | 223.70 | 223.70 | 223.13 | 44 |
| Jul 16, 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.24 | - |
| Jul 15, 2024 | 225.60 | 226.00 | 225.60 | 226.00 | 225.43 | 66 |
| Jul 12, 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 223.93 | - |
| Jul 11, 2024 | 223.90 | 225.70 | 223.90 | 225.70 | 225.13 | 84 |
| Jul 10, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 222.94 | - |
| Jul 09, 2024 | 223.90 | 224.00 | 223.90 | 224.00 | 223.43 | 12 |
| Jul 08, 2024 | 219.40 | 225.00 | 219.40 | 225.00 | 224.43 | 240 |
| Jul 05, 2024 | 217.70 | 217.70 | 217.40 | 217.40 | 216.85 | 80 |
| Jul 04, 2024 | 218.20 | 219.20 | 218.20 | 219.20 | 218.65 | 75 |
| Jul 03, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 218.45 | - |
| Jul 02, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 218.45 | - |
| Jul 01, 2024 | 221.80 | 222.80 | 219.80 | 219.80 | 219.24 | 165 |
| Jun 28, 2024 | 223.80 | 224.60 | 223.10 | 223.10 | 222.54 | 130 |
| Jun 27, 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 224.03 | - |
| Jun 26, 2024 | 224.80 | 225.00 | 224.80 | 225.00 | 224.43 | 30 |
| Jun 25, 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 226.73 | - |
| Jun 24, 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 226.93 | - |
| Jun 21, 2024 | 227.10 | 228.90 | 227.10 | 227.80 | 227.22 | 345 |
| Jun 20, 2024 | 226.20 | 228.20 | 226.20 | 228.00 | 227.42 | 64 |
| Jun 19, 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 225.73 | 2 |
| Jun 18, 2024 | 226.40 | 227.10 | 225.90 | 225.90 | 225.33 | 105 |
| Jun 18, 2024 | 0.57 Dividend | |||||
| Jun 17, 2024 | 225.10 | 225.10 | 222.60 | 222.60 | 221.47 | 143 |
| Jun 14, 2024 | 224.70 | 225.00 | 224.70 | 225.00 | 223.86 | 15 |
| Jun 13, 2024 | 223.60 | 224.00 | 223.60 | 223.70 | 222.56 | 16 |
| Jun 12, 2024 | 223.70 | 224.80 | 223.70 | 223.80 | 222.66 | 300 |
| Jun 11, 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 220.08 | - |
| Jun 10, 2024 | 222.00 | 222.00 | 221.30 | 221.30 | 220.18 | 76 |
| Jun 07, 2024 | 220.60 | 221.30 | 220.60 | 221.30 | 220.18 | 54 |
| Jun 06, 2024 | 219.30 | 220.40 | 219.20 | 219.20 | 218.09 | 59 |
| Jun 05, 2024 | 216.40 | 217.30 | 216.40 | 216.70 | 215.60 | 70 |
| Jun 04, 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 212.02 | - |
| Jun 03, 2024 | 215.30 | 215.30 | 212.80 | 212.80 | 211.72 | 872 |
| May 31, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 209.53 | 10 |
| May 30, 2024 | 207.80 | 210.50 | 207.70 | 210.50 | 209.43 | 71 |
| May 29, 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 209.43 | - |
| May 28, 2024 | 216.60 | 217.30 | 215.80 | 215.80 | 214.70 | 55 |
| May 27, 2024 | 215.50 | 217.50 | 215.50 | 217.50 | 216.39 | 71 |
| May 24, 2024 | 215.40 | 215.90 | 215.40 | 215.90 | 214.80 | 37 |
| May 23, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 215.30 | - |
| May 22, 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 215.00 | - |
| May 21, 2024 | 215.80 | 217.30 | 215.70 | 217.20 | 216.10 | 130 |
| *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.