Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	47.450	48.120	47.319	47.570	15.499	4,482
2024-06-11	47.640	47.760	47.010	47.010	15.316	28,572
2024-06-10	47.820	48.120	47.240	47.875	15.598	1,766
2024-06-07	48.390	48.480	47.700	48.445	15.784	150,403
2024-06-06	48.500	49.040	48.500	48.670	15.857	1,137
2024-06-05	47.775	48.067	47.420	47.720	15.548	7,061
2024-06-04	46.780	48.480	46.780	47.530	15.486	25,798
2024-06-03	46.140	46.240	45.580	46.020	14.994	5,146
2024-05-31	45.170	45.960	45.090	45.090	14.691	603
2024-05-30	43.810	45.040	43.500	44.940	14.642	669
2024-05-29	44.330	44.500	44.040	44.140	14.381	24,752
2024-05-28	45.780	45.980	44.220	44.230	14.411	7,852
2024-05-24	45.540	46.260	45.540	45.830	14.932	9,199
2024-05-23	45.640	46.800	45.620	45.620	14.863	2,805
2024-05-22	46.350	46.500	45.720	45.930	14.964	893
2024-05-21	46.730	46.960	46.300	46.460	15.137	804
2024-05-20	46.140	46.820	45.930	45.930	14.964	1,284
2024-05-17	46.000	46.180	45.560	45.850	14.938	460
2024-05-16	46.330	47.040	46.000	46.840	15.261	2,503
2024-05-15	44.230	46.256	44.100	45.760	14.909	1,548
2024-05-14	40.155	44.240	40.155	43.300	14.108	8,511
2024-05-13	40.770	40.960	40.260	40.480	13.189	402
2024-05-10	40.080	40.580	39.860	40.080	13.058	550
2024-05-09	39.450	40.000	39.300	39.360	12.824	503
2024-05-08	39.740	39.920	39.460	39.490	12.866	455
2024-05-07	39.570	40.060	39.240	39.570	12.892	757
2024-05-03	37.320	38.780	37.320	38.440	12.524	2,251
2024-05-02	37.090	37.280	36.780	37.200	12.120	26,606
2024-05-01	37.320	37.320	37.320	37.320	12.159	0
2024-04-30	37.300	37.500	37.080	37.320	12.159	6,370
2024-04-29	36.880	37.250	36.880	36.880	12.016	7,212
2024-04-26	36.420	36.780	36.370	36.370	11.850	15,190
2024-04-25	36.540	36.540	36.040	36.540	11.905	34,933
2024-04-24	37.150	37.641	35.640	35.680	11.625	17,429
2024-04-23	37.200	37.500	36.120	37.360	12.172	10,703
2024-04-22	33.410	37.150	33.225	37.150	12.104	11,521
2024-04-19	32.940	33.200	32.720	32.960	10.739	10,596
2024-04-18	33.400	33.400	32.860	33.220	10.823	6,642
2024-04-17	34.140	34.140	33.600	34.140	11.123	6,230
2024-04-16	34.350	34.440	33.880	34.350	11.192	6,865
2024-04-15	34.400	35.500	34.400	35.240	11.482	8,851
2024-04-12	35.660	35.920	34.360	35.470	11.556	13,814
2024-04-11	35.890	36.100	35.360	35.660	11.618	12,081
2024-04-10	36.820	36.940	35.745	36.520	11.899	8,426
2024-04-09	36.650	36.920	36.340	36.750	11.974	2,622
2024-04-08	36.620	37.300	36.620	37.240	12.133	6,542
2024-04-05	37.320	37.700	36.598	37.430	12.195	4,582
2024-04-04	37.320	37.840	36.880	37.110	12.091	4,254
2024-04-03	36.940	37.481	36.520	37.010	12.058	2,377
2024-04-02	37.550	37.680	36.600	37.550	12.234	4,234
2024-03-28	37.470	37.820	37.000	37.680	12.277	4,046
2024-03-27	37.510	37.700	37.180	37.240	12.133	12,863
2024-03-26	37.780	37.820	37.060	37.300	12.153	5,689
2024-03-25	37.810	38.440	37.500	37.700	12.283	4,788
2024-03-22	40.140	40.400	36.880	37.360	12.172	22,004
2024-03-21	39.680	39.780	39.020	39.070	12.729	5,412
2024-03-20	36.980	39.780	35.780	39.700	12.935	13,105
2024-03-19	38.040	39.240	38.040	39.130	12.749	4,532
2024-03-18	37.560	38.400	37.560	37.950	12.364	4,355
2024-03-15	37.930	37.970	37.217	37.970	12.371	7,968

← NewerPage 11 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.