Eagle Materials Inc (E5M.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:14PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | - |
| 27 Jun 2024 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | - |
| 26 Jun 2024 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | - |
| 25 Jun 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 24 Jun 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 21 Jun 2024 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | - |
| 20 Jun 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 19 Jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 18 Jun 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 17 Jun 2024 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 20 |
| 17 Jun 2024 | 0.25 Dividend | |||||
| 14 Jun 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.75 | - |
| 13 Jun 2024 | 208.00 | 214.00 | 208.00 | 214.00 | 213.75 | - |
| 12 Jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.76 | - |
| 11 Jun 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.76 | - |
| 10 Jun 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 207.75 | - |
| 07 Jun 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 207.75 | - |
| 06 Jun 2024 | 208.00 | 210.00 | 206.00 | 208.00 | 207.75 | - |
| 05 Jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.76 | - |
| 04 Jun 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.76 | - |
| 03 Jun 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.75 | - |
| 31 May 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 213.75 | - |
| 30 May 2024 | 208.00 | 214.00 | 208.00 | 214.00 | 213.75 | - |
| 29 May 2024 | 210.00 | 210.00 | 208.00 | 208.00 | 207.75 | - |
| 28 May 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 211.75 | - |
| 27 May 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 219.74 | - |
| 24 May 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.75 | - |
| 23 May 2024 | 218.00 | 218.00 | 214.00 | 216.00 | 215.75 | - |
| 22 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.74 | - |
| 21 May 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.72 | - |
| 20 May 2024 | 232.00 | 238.00 | 232.00 | 238.00 | 237.72 | 4 |
| 17 May 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.72 | - |
| 16 May 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.71 | - |
| 15 May 2024 | 244.00 | 250.00 | 244.00 | 250.00 | 249.71 | - |
| 14 May 2024 | 244.00 | 246.00 | 244.00 | 246.00 | 245.71 | - |
| 13 May 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.71 | - |
| 10 May 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.71 | - |
| 09 May 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.71 | - |
| 08 May 2024 | 246.00 | 246.00 | 244.00 | 246.00 | 245.71 | - |
| 07 May 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.71 | - |
| 06 May 2024 | 240.00 | 246.00 | 240.00 | 246.00 | 245.71 | - |
| 03 May 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.72 | - |
| 02 May 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.72 | - |
| 30 Apr 2024 | 238.00 | 238.00 | 234.00 | 234.00 | 233.72 | - |
| 29 Apr 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 237.72 | - |
| 26 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.72 | - |
| 25 Apr 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 233.72 | - |
| 24 Apr 2024 | 234.00 | 236.00 | 234.00 | 234.00 | 233.72 | - |
| 23 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.73 | - |
| 22 Apr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.74 | - |
| 19 Apr 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 221.74 | - |
| 18 Apr 2024 | 226.00 | 230.00 | 226.00 | 226.00 | 225.73 | - |
| 17 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.73 | - |
| 16 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.73 | - |
| 15 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.72 | - |
| 12 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.72 | - |
| 11 Apr 2024 | 232.00 | 238.00 | 232.00 | 238.00 | 237.72 | - |
| 10 Apr 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 233.72 | - |
| 09 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.71 | - |
| 08 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.71 | - |
| 05 Apr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.72 | - |
| 04 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.71 | - |
| 03 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.71 | 5 |
| 02 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.71 | - |
| 28 Mar 2024 | 244.00 | 246.00 | 244.00 | 246.00 | 245.71 | - |
| 27 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.71 | - |
| 26 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.71 | - |
| 25 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.71 | - |
| 22 Mar 2024 | 240.00 | 246.00 | 240.00 | 246.00 | 245.71 | - |
| 21 Mar 2024 | 236.00 | 242.00 | 236.00 | 242.00 | 241.71 | - |
| 20 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.73 | - |
| 19 Mar 2024 | 226.00 | 232.00 | 226.00 | 232.00 | 231.73 | - |
| 18 Mar 2024 | 226.00 | 230.00 | 226.00 | 228.00 | 227.73 | - |
| 15 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.73 | - |
| 14 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.73 | - |
| 14 Mar 2024 | 0.25 Dividend | |||||
| 13 Mar 2024 | 230.00 | 232.00 | 226.00 | 226.00 | 225.48 | - |
| 12 Mar 2024 | 228.00 | 232.00 | 228.00 | 232.00 | 231.47 | - |
| 11 Mar 2024 | 232.00 | 232.00 | 226.00 | 226.00 | 225.48 | 70 |
| 08 Mar 2024 | 234.00 | 236.00 | 234.00 | 234.00 | 233.47 | - |
| 07 Mar 2024 | 232.00 | 238.00 | 232.00 | 236.00 | 235.46 | - |
| 06 Mar 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 233.47 | - |
| 05 Mar 2024 | 234.00 | 236.00 | 234.00 | 234.00 | 233.47 | - |
| 04 Mar 2024 | 232.00 | 238.00 | 232.00 | 238.00 | 237.46 | - |
| 01 Mar 2024 | 232.00 | 232.00 | 230.00 | 230.00 | 229.47 | - |
| 29 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.48 | - |
| 28 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.48 | - |
| 27 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.48 | - |
| 26 Feb 2024 | 232.00 | 232.00 | 226.00 | 230.00 | 229.47 | 35 |
| 23 Feb 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 229.47 | - |
| 22 Feb 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 219.50 | - |
| 21 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.50 | - |
| 20 Feb 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 221.49 | - |
| 19 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.48 | - |
| 16 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.48 | - |
| 15 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.48 | - |
| 14 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.49 | - |
| 13 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.48 | - |
| 12 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.49 | - |
| 09 Feb 2024 | 222.00 | 226.00 | 222.00 | 226.00 | 225.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.