Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	29.580	29.580	29.000	29.170	9.504	13,261
2023-09-22	29.320	29.930	29.320	29.930	9.752	2,112
2023-09-21	30.290	30.500	29.200	29.200	9.514	3,619
2023-09-20	30.100	30.940	30.100	30.880	10.061	3,131
2023-09-19	29.660	30.380	29.660	29.720	9.683	2,699
2023-09-18	31.090	31.380	30.020	30.610	9.973	3,229
2023-09-15	30.960	31.520	30.620	31.010	10.103	12,162
2023-09-14	29.840	30.360	29.840	30.140	9.820	7,388
2023-09-13	29.450	29.640	29.060	29.410	9.582	5,650
2023-09-12	30.020	30.080	29.400	30.000	9.774	4,675
2023-09-11	30.820	30.820	30.120	30.480	9.931	5,769
2023-09-08	31.960	31.960	30.860	30.860	10.055	43,602
2023-09-07	31.760	32.020	31.500	31.740	10.341	25,159
2023-09-06	32.630	32.630	31.740	32.630	10.631	35,185
2023-09-05	32.900	33.320	32.900	33.090	10.781	20,009
2023-09-04	33.090	33.580	32.940	33.300	10.849	9,557
2023-09-01	33.300	33.300	32.740	33.300	10.849	26,435
2023-08-31	33.660	33.660	33.660	33.660	10.967	4,556
2023-08-30	33.300	33.350	32.959	32.960	10.739	22,674
2023-08-29	32.560	33.340	32.560	32.750	10.670	11,053
2023-08-25	32.060	32.180	31.959	32.040	10.439	16,241
2023-08-24	32.650	32.690	31.960	32.690	10.651	42,041
2023-08-23	32.400	32.400	32.140	32.140	10.472	14,424
2023-08-22	31.970	32.900	31.920	32.730	10.664	13,870
2023-08-21	31.970	32.120	31.759	31.950	10.410	31,678
2023-08-18	32.310	32.340	31.980	32.210	10.494	45,310
2023-08-17	32.580	32.940	32.494	32.710	10.657	54,099
2023-08-16	32.235	33.100	32.235	32.770	10.677	14,089
2023-08-15	34.140	34.163	32.520	33.050	10.768	32,159
2023-08-14	33.617	34.200	33.617	33.950	11.061	15,547
2023-08-11	33.550	33.780	32.760	33.300	10.849	55,785
2023-08-10	32.880	32.880	32.880	32.880	10.713	11,681
2023-08-09	32.520	32.540	32.000	32.460	10.576	24,133
2023-08-08	32.840	33.001	32.060	32.670	10.644	11,588
2023-08-07	33.150	33.680	33.040	33.320	10.856	14,663
2023-08-04	33.400	33.400	32.920	33.360	10.869	37,789
2023-08-03	33.340	33.640	33.150	33.150	10.801	27,506
2023-08-02	34.770	34.920	33.200	33.640	10.960	103,414
2023-08-01	35.840	35.840	35.140	35.830	11.674	7,270
2023-07-31	36.140	36.380	36.000	36.160	11.781	5,769
2023-07-28	36.385	36.385	35.920	36.350	11.843	2,241
2023-07-27	35.660	37.000	35.500	36.880	12.016	13,173
2023-07-26	35.890	36.200	35.280	35.870	11.687	6,618
2023-07-25	35.870	36.280	35.660	35.870	11.687	6,209
2023-07-24	36.350	36.800	35.920	36.800	11.990	6,249
2023-07-21	36.180	36.920	35.620	36.920	12.029	21,339
2023-07-20	36.610	36.800	36.180	36.690	11.954	6,875
2023-07-19	37.050	37.600	36.640	36.980	12.048	32,460
2023-07-18	37.320	37.500	36.440	37.300	12.153	40,687
2023-07-17	38.250	38.340	36.960	37.170	12.110	22,023
2023-07-14	35.980	38.680	35.980	37.530	12.228	58,400
2023-07-13	34.880	35.720	34.880	35.410	11.537	37,796
2023-07-12	34.460	34.920	34.420	34.770	11.328	143,022
2023-07-11	34.400	34.740	34.220	34.440	11.221	22,513
2023-07-10	34.940	35.020	34.320	34.460	11.227	15,040
2023-07-07	34.750	34.920	34.240	34.670	11.296	18,157
2023-07-06	35.130	35.130	34.458	35.130	11.446	8,455
2023-07-05	35.440	35.440	35.120	35.240	11.482	22,335
2023-07-04	35.560	36.040	35.560	36.020	11.736	10,695
2023-07-03	36.460	36.460	34.840	35.320	11.508	35,445

← NewerPage 14 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.