Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.185	13.185	12.593	13.185	13.185	0
2026-10-22	13.115	13.250	12.593	13.250	13.250	0
2026-10-21	12.925	13.145	12.593	13.145	13.145	0
2026-10-20	12.593	12.775	12.593	12.775	12.775	0
2026-10-19	12.690	12.850	12.593	12.850	12.850	0
2026-10-16	12.593	12.775	12.593	12.775	12.775	1,056
2026-10-15	12.375	12.410	12.290	12.360	12.360	5,750
2026-10-14	12.290	12.520	12.190	12.350	12.350	16,950
2026-10-13	12.430	12.570	12.350	12.400	12.400	14,586
2026-10-12	12.270	12.490	12.270	12.400	12.400	640
2026-10-09	12.150	12.450	12.150	12.335	12.335	7,398
2026-10-08	12.110	12.320	12.110	12.240	12.240	9,158
2026-10-07	12.000	12.410	12.000	12.220	12.220	55,935
2026-10-06	12.030	12.250	11.980	12.070	12.070	4,479
2026-10-05	12.100	12.400	12.100	12.205	12.205	27,772
2026-10-02	12.290	12.490	12.290	12.410	12.410	11,580
2026-10-01	12.320	12.830	12.320	12.565	12.565	3,695
2026-09-30	12.450	12.700	12.450	12.515	12.515	2,793
2026-09-29	12.390	12.600	12.390	12.420	12.420	58,115
2026-09-28	12.250	12.610	12.250	12.550	12.550	660
2026-09-25	12.155	12.270	12.115	12.115	12.115	738
2026-09-24	12.330	12.330	12.170	12.325	12.325	3,217
2026-09-23	12.505	12.610	12.340	12.460	12.460	172,187
2026-09-22	12.210	12.610	12.210	12.460	12.460	3,097
2026-09-21	12.050	12.320	12.050	12.320	12.320	685
2026-09-18	12.260	12.260	12.060	12.200	12.200	21,051
2026-09-17	12.230	12.300	12.040	12.040	12.040	318
2026-09-16	12.410	12.420	12.090	12.145	12.145	3,803
2026-09-15	12.480	12.480	12.290	12.330	12.330	401
2026-09-14	12.325	12.480	12.290	12.330	12.330	2,543
2026-09-11	12.375	12.450	12.260	12.450	12.450	1,121
2026-09-10	12.280	12.510	12.170	12.460	12.460	3,636
2026-09-09	12.630	12.630	12.420	12.575	12.575	1,090
2026-09-08	12.400	12.670	12.400	12.600	12.600	16,114
2026-09-07	12.620	12.850	12.620	12.650	12.650	1,394
2026-09-04	12.680	12.910	12.680	12.745	12.745	297
2026-09-03	12.710	13.000	12.710	12.840	12.840	25,783
2026-09-02	13.020	13.040	12.690	12.775	12.775	5,149
2026-09-01	12.930	13.170	12.930	13.080	13.080	355
2026-08-28	13.305	13.390	13.240	13.240	13.240	196
2026-08-27	13.200	13.360	13.080	13.250	13.250	466
2026-08-26	12.950	13.230	12.950	13.140	13.140	972
2026-08-25	13.160	13.380	13.160	13.180	13.180	1,207
2026-08-24	13.210	13.690	13.130	13.170	13.170	10,720
2026-08-21	13.460	13.660	13.460	13.535	13.535	9,898
2026-08-20	13.400	13.550	13.400	13.505	13.505	9,237
2026-08-19	13.300	13.490	13.300	13.355	13.355	1,580
2026-08-18	13.440	13.530	13.390	13.390	13.390	164
2026-08-17	13.680	13.680	13.550	13.570	13.570	125
2026-08-14	13.450	13.790	13.450	13.545	13.545	4,040
2026-08-13	13.800	13.800	13.270	13.690	13.690	1,249
2026-08-12	13.840	13.960	13.730	13.840	13.840	1,844
2026-08-11	14.060	14.060	13.860	13.910	13.910	2,297
2026-08-10	13.870	14.080	13.870	13.930	13.930	3,119
2026-08-07	13.745	14.060	13.710	14.000	14.000	1,192
2026-08-06	13.730	13.730	13.590	13.630	13.630	1,472
2026-08-05	13.570	13.760	13.570	13.610	13.610	10,692
2026-08-04	13.510	13.815	13.510	13.680	13.680	2,274
2026-08-03	13.745	13.870	13.540	13.540	13.540	18,269
2026-07-31	13.940	13.940	13.730	13.830	13.830	37,077

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.2200 EUR
2025-06-19	0.5000 EUR
2024-06-27	0.0444 EUR
2023-06-08	0.4444 EUR
2022-06-02	0.4444 EUR
2021-06-03	0.4000 EUR
2020-06-11	1.5109 EUR
2019-05-30	1.0666 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.