Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	41.700	41.740	41.260	41.740	13.612	537
2024-09-04	41.760	42.100	41.520	42.040	13.710	774
2024-09-03	42.340	42.340	41.520	41.570	13.557	725
2024-09-02	43.090	43.440	41.180	42.880	13.984	960
2024-08-30	43.120	43.720	43.120	43.280	14.114	873
2024-08-29	44.360	44.360	42.820	43.430	14.163	487
2024-08-28	45.110	45.160	44.740	45.130	14.717	8,150
2024-08-27	44.610	44.980	44.580	44.610	14.548	9,826
2024-08-23	44.100	44.620	43.810	43.810	14.287	10,829
2024-08-22	44.310	44.900	43.980	44.480	14.506	4,182
2024-08-21	43.400	43.980	43.400	43.830	14.294	422
2024-08-20	43.260	44.140	43.260	43.930	14.326	850
2024-08-19	43.360	43.360	42.680	42.900	13.990	557
2024-08-16	43.020	43.760	43.020	43.570	14.209	388
2024-08-15	42.270	43.240	42.240	42.500	13.860	357
2024-08-14	42.840	43.340	41.980	42.330	13.804	11,628
2024-08-13	42.160	42.940	41.980	42.730	13.935	6,574
2024-08-12	42.367	42.820	42.367	42.750	13.941	6,536
2024-08-09	41.810	43.020	40.720	41.680	13.592	6,220
2024-08-08	40.560	40.880	39.760	39.760	12.966	1,060
2024-08-07	41.220	41.400	40.580	41.240	13.449	304
2024-08-06	40.610	41.080	40.500	40.610	13.243	299
2024-08-05	38.540	40.600	38.500	40.520	13.214	25,844
2024-08-02	42.520	42.520	41.140	42.460	13.847	806
2024-08-01	43.380	43.620	42.940	43.220	14.095	1,669
2024-07-31	42.940	43.320	42.940	42.940	14.003	201
2024-07-30	42.820	43.000	42.580	42.960	14.010	22
2024-07-29	43.300	43.300	42.820	43.300	14.121	467
2024-07-26	42.800	43.680	42.680	42.980	14.016	1,113
2024-07-25	44.060	44.060	41.400	41.640	13.579	1,007
2024-07-24	44.580	44.860	44.080	44.670	14.567	106
2024-07-23	45.200	45.400	44.560	45.070	14.698	256
2024-07-22	45.010	45.720	44.620	44.860	14.629	409
2024-07-19	45.200	45.200	44.780	45.200	14.740	853
2024-07-18	46.610	46.840	45.480	46.420	15.138	1,873
2024-07-17	49.100	49.100	45.300	45.360	14.792	3,982
2024-07-16	44.480	50.000	44.000	49.260	16.064	8,675
2024-07-15	45.000	45.000	44.500	44.670	14.567	5,601
2024-07-12	45.600	45.700	44.440	45.050	14.691	5,950
2024-07-11	44.880	45.580	44.540	45.050	14.691	376
2024-07-10	44.840	45.000	44.120	44.610	14.548	136
2024-07-09	45.050	45.360	44.720	44.860	14.629	1,073
2024-07-08	46.080	46.320	45.040	45.620	14.877	343
2024-07-05	46.290	46.880	45.860	46.290	15.096	581
2024-07-04	45.850	46.580	45.840	45.970	14.991	255
2024-07-03	45.490	46.040	45.180	45.720	14.910	3,351
2024-07-02	45.810	45.810	44.840	45.810	14.939	3,049
2024-07-01	46.160	46.160	45.640	45.640	14.884	568
2024-06-28	48.010	48.200	45.550	45.550	14.854	9,152
2024-06-27	47.490	48.520	47.180	47.570	15.513	903
2024-06-26	48.860	49.540	47.240	47.875	15.598	7,325
2024-06-25	45.780	48.960	44.800	48.210	15.707	50,444
2024-06-24	45.200	46.020	44.780	45.550	14.841	2,439
2024-06-21	45.680	45.680	44.520	45.450	14.808	2,592
2024-06-20	44.440	45.660	44.180	44.440	14.479	5,924
2024-06-19	43.780	44.560	43.580	44.040	14.349	5,722
2024-06-18	44.920	45.040	44.106	44.730	14.573	544
2024-06-17	45.110	45.180	44.460	45.130	14.704	20,320
2024-06-14	46.020	46.140	44.440	44.630	14.541	735
2024-06-13	47.630	47.700	45.800	46.080	15.013	5,254

← NewerPage 10 of 22 · 1,262 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.