Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	37.380	37.960	37.040	37.360	12.172	6,745
2023-12-15	37.870	38.360	37.379	38.120	12.420	1,896
2023-12-14	37.780	38.940	37.780	38.420	12.518	51,689
2023-12-13	36.160	37.160	36.160	36.880	12.016	13,604
2023-12-12	37.187	37.187	35.740	36.080	11.755	29,894
2023-12-11	37.510	37.680	37.040	37.430	12.195	8,860
2023-12-08	37.180	37.600	37.180	37.430	12.195	11,177
2023-12-07	37.680	37.800	37.080	37.640	12.264	6,636
2023-12-06	37.260	38.020	37.000	37.260	12.140	7,476
2023-12-05	37.660	37.740	37.120	37.620	12.257	13,264
2023-12-04	38.670	38.880	37.649	38.730	12.619	4,592
2023-12-01	37.510	38.640	37.280	38.020	12.387	14,465
2023-11-30	37.530	37.640	36.980	37.260	12.140	10,086
2023-11-29	37.660	37.660	37.260	37.640	12.264	30,614
2023-11-28	38.020	38.020	37.400	38.020	12.387	24,203
2023-11-27	38.820	38.920	38.112	38.820	12.648	4,141
2023-11-24	39.280	39.380	38.920	38.940	12.687	72,408
2023-11-23	39.340	39.640	38.860	39.320	12.811	17,814
2023-11-22	38.040	39.620	38.040	39.470	12.860	3,617
2023-11-21	39.110	39.360	38.160	39.360	12.824	30,609
2023-11-20	39.640	39.800	39.040	39.220	12.778	3,336
2023-11-17	39.760	40.100	39.520	39.950	13.016	72,553
2023-11-16	41.110	41.220	39.820	40.350	13.146	82,683
2023-11-15	40.120	41.620	39.820	41.450	13.505	21,421
2023-11-14	38.420	40.240	38.300	40.120	13.071	9,030
2023-11-13	38.920	39.280	38.260	38.960	12.694	2,885
2023-11-10	39.300	39.300	38.200	39.300	12.804	2,095
2023-11-09	39.050	39.380	38.560	39.200	12.772	4,894
2023-11-08	37.740	39.360	37.740	38.940	12.687	5,606
2023-11-07	37.170	37.320	36.540	36.690	11.954	7,306
2023-11-06	37.850	38.380	37.180	37.870	12.338	2,794
2023-11-03	37.110	37.780	36.986	37.050	12.071	3,342
2023-11-02	38.000	38.640	36.800	37.050	12.071	8,870
2023-11-01	37.510	37.620	36.680	37.620	12.257	42,267
2023-10-31	36.650	37.260	36.520	36.520	11.899	24,883
2023-10-30	36.630	37.000	35.880	36.180	11.788	17,948
2023-10-27	35.550	36.700	35.140	35.550	11.583	9,129
2023-10-26	34.080	35.360	33.860	34.440	11.221	12,371
2023-10-25	36.000	36.620	34.240	34.960	11.390	15,130
2023-10-24	33.980	35.543	33.980	35.260	11.488	15,197
2023-10-23	33.620	33.620	32.322	33.380	10.876	3,345
2023-10-20	31.890	34.220	31.260	33.170	10.807	10,981
2023-10-19	32.610	33.550	31.920	33.550	10.931	6,455
2023-10-18	33.680	33.900	32.660	33.550	10.931	7,520
2023-10-17	33.660	34.300	33.340	33.760	10.999	5,506
2023-10-16	32.690	33.720	32.440	33.170	10.807	4,200
2023-10-13	33.680	33.680	32.400	32.400	10.556	6,617
2023-10-12	34.860	34.980	33.920	34.540	11.253	9,053
2023-10-11	33.810	34.600	33.740	33.740	10.993	13,829
2023-10-10	32.360	33.482	32.360	33.220	10.823	7,185
2023-10-09	32.690	32.880	31.600	31.600	10.296	5,459
2023-10-06	32.520	33.000	32.180	32.520	10.595	81,125
2023-10-05	32.610	33.020	32.320	32.610	10.625	3,923
2023-10-04	31.720	32.540	31.400	32.370	10.546	3,996
2023-10-03	32.200	32.200	31.620	31.700	10.328	2,579
2023-10-02	32.350	33.100	32.260	32.690	10.651	8,298
2023-09-29	32.080	33.060	32.080	32.440	10.569	8,425
2023-09-28	31.130	31.400	31.020	31.200	10.165	1,499
2023-09-27	32.480	32.563	30.860	30.860	10.055	4,305
2023-09-26	31.280	32.700	31.000	32.520	10.595	32,238

← NewerPage 13 of 22 · 1,269 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.