Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	38.060	38.160	37.480	38.100	12.413	1,570
2024-03-13	38.350	38.800	38.060	38.630	12.586	2,659
2024-03-12	38.400	38.800	38.080	38.330	12.488	3,491
2024-03-11	37.530	38.380	37.020	37.320	12.159	6,985
2024-03-08	37.200	37.840	37.040	37.110	12.091	16,596
2024-03-07	38.300	38.300	37.420	37.620	12.257	3,246
2024-03-06	37.940	38.800	37.940	38.140	12.426	9,589
2024-03-05	40.000	40.000	35.260	36.710	11.961	61,498
2024-03-04	42.320	42.320	41.110	41.110	13.394	2,880
2024-03-01	42.750	43.000	41.680	42.060	13.704	4,189
2024-02-29	42.900	43.000	42.240	42.800	13.945	1,192
2024-02-28	42.350	42.960	42.340	42.370	13.805	6,229
2024-02-27	43.300	43.300	41.200	41.660	13.573	7,201
2024-02-26	41.930	43.180	41.930	41.930	13.661	1,672
2024-02-23	41.780	42.264	41.420	41.870	13.642	3,694
2024-02-22	41.700	42.120	41.300	41.720	13.593	2,931
2024-02-21	40.880	41.688	40.660	40.800	13.293	5,038
2024-02-20	41.070	41.340	40.820	41.110	13.394	3,741
2024-02-19	41.260	41.980	41.000	41.510	13.524	49,206
2024-02-16	43.470	43.600	41.640	42.080	13.710	4,176
2024-02-15	43.080	43.760	43.080	43.110	14.046	2,533
2024-02-14	40.940	42.709	40.900	42.350	13.798	3,000
2024-02-13	42.040	42.220	40.720	40.880	13.319	8,678
2024-02-12	44.770	44.880	41.640	41.640	13.567	7,152
2024-02-09	44.880	45.000	44.520	44.880	14.622	1,055
2024-02-08	44.700	45.244	44.700	45.010	14.665	58,691
2024-02-07	44.700	44.700	44.220	44.440	14.479	1,171
2024-02-06	45.850	46.300	44.881	45.810	14.925	4,421
2024-02-05	44.700	45.278	44.700	45.130	14.704	8,667
2024-02-02	46.290	46.360	44.591	46.000	14.987	6,136
2024-02-01	46.230	46.481	45.840	46.210	15.056	3,408
2024-01-31	46.040	46.860	45.810	45.810	14.925	2,219
2024-01-30	46.580	46.580	45.840	46.020	14.994	1,207
2024-01-29	44.960	46.320	44.920	44.920	14.635	3,542
2024-01-26	44.900	45.020	43.900	44.690	14.560	3,045
2024-01-25	44.000	45.303	43.980	45.070	14.684	8,042
2024-01-24	44.204	45.840	44.204	45.150	14.710	3,434
2024-01-23	43.810	44.980	43.700	44.840	14.609	105,307
2024-01-22	42.900	44.280	42.900	43.780	14.264	13,036
2024-01-19	40.840	41.919	40.840	41.110	13.394	8,960
2024-01-18	40.160	40.820	39.920	40.180	13.091	7,387
2024-01-17	40.460	40.460	39.540	40.330	13.140	5,130
2024-01-16	41.300	41.420	40.980	41.260	13.443	5,655
2024-01-15	42.120	42.120	41.459	41.680	13.580	11,496
2024-01-12	42.690	42.900	41.960	42.440	13.827	3,238
2024-01-11	43.780	43.900	42.440	43.530	14.182	64,244
2024-01-10	43.720	43.840	43.400	43.740	14.251	2,650
2024-01-09	43.900	43.900	42.360	42.520	13.853	9,063
2024-01-08	40.680	43.360	40.680	42.180	13.743	9,739
2024-01-05	40.210	40.800	40.060	40.350	13.146	4,626
2024-01-04	39.660	40.699	39.660	39.660	12.922	9,408
2024-01-03	39.700	39.740	38.880	39.700	12.935	8,372
2024-01-02	41.340	41.420	39.220	39.220	12.778	5,070
2023-12-29	41.410	41.560	41.240	41.430	13.498	906
2023-12-28	42.000	42.080	41.420	42.000	13.684	3,692
2023-12-27	40.580	42.020	40.580	41.910	13.655	8,676
2023-12-22	40.500	40.620	39.720	40.060	13.052	4,523
2023-12-21	39.700	40.580	39.560	39.680	12.928	3,138
2023-12-20	39.220	40.280	39.020	39.450	12.853	7,346
2023-12-19	37.320	39.340	37.180	38.960	12.694	6,242

← NewerPage 12 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.