Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	35.950	36.400	35.840	36.250	11.811	2,043
2023-06-29	36.160	36.300	35.520	36.180	11.788	2,417
2023-06-28	35.700	36.303	35.700	35.970	11.719	14,941
2023-06-27	36.580	36.580	35.660	36.580	11.918	2,923
2023-06-26	36.979	36.979	36.376	36.560	11.912	2,106
2023-06-23	37.110	37.580	36.680	36.730	11.967	6,592
2023-06-22	36.860	37.640	36.565	36.630	11.934	14,124
2023-06-21	37.760	37.760	36.920	37.740	12.296	15,012
2023-06-20	37.780	38.060	37.607	37.740	12.296	12,245
2023-06-19	38.730	38.780	37.680	37.910	12.351	22,306
2023-06-16	39.220	39.420	38.959	39.240	12.785	13,370
2023-06-15	39.410	39.560	38.780	39.410	12.840	7,944
2023-06-14	39.640	39.660	39.360	39.640	12.915	12,486
2023-06-13	39.490	39.760	39.300	39.570	12.892	5,642
2023-06-12	38.960	39.740	38.800	38.980	12.700	8,603
2023-06-09	39.030	39.030	38.420	39.030	12.716	21,515
2023-06-08	38.710	39.000	38.540	38.750	12.625	2,432
2023-06-07	40.000	40.040	39.318	39.890	12.852	4,536
2023-06-06	39.850	40.000	39.600	39.850	12.839	10,881
2023-06-05	40.800	40.889	40.160	40.800	13.145	10,010
2023-06-02	40.310	41.100	40.040	40.290	12.981	4,271
2023-06-01	40.040	40.580	40.040	40.080	12.913	6,368
2023-05-31	41.260	41.380	38.200	39.450	12.710	33,701
2023-05-30	43.540	43.540	41.642	42.920	13.828	8,505
2023-05-26	43.380	43.880	42.280	43.200	13.918	19,174
2023-05-25	44.750	44.940	44.300	44.480	14.331	4,723
2023-05-24	45.780	45.920	44.280	45.320	14.601	19,506
2023-05-23	47.380	47.760	46.460	47.170	15.197	10,048
2023-05-22	48.020	48.200	46.860	48.165	15.518	6,560
2023-05-19	48.800	48.800	48.210	48.210	15.532	2,416
2023-05-18	48.815	49.300	48.520	49.005	15.788	3,371
2023-05-17	49.500	49.500	47.810	47.810	15.403	55,237
2023-05-16	49.280	50.100	49.280	49.585	15.975	9,065
2023-05-15	49.340	49.500	48.740	49.195	15.850	5,408
2023-05-12	48.335	49.060	48.180	48.345	15.576	3,824
2023-05-11	48.200	48.760	47.920	48.165	15.518	9,465
2023-05-10	47.240	48.180	47.020	47.685	15.363	5,080
2023-05-09	47.620	47.620	46.557	46.820	15.085	5,339
2023-05-05	47.490	48.680	47.490	47.490	15.300	20,496
2023-05-04	46.750	47.520	46.300	46.800	15.078	5,225
2023-05-03	47.510	47.580	46.460	47.410	15.275	4,107
2023-05-02	47.220	47.500	46.940	47.340	15.252	59,913
2023-04-28	46.710	46.920	46.320	46.460	14.969	5,015
2023-04-27	46.880	47.340	46.012	46.920	15.117	10,126
2023-04-26	46.310	46.780	45.260	46.440	14.962	13,697
2023-04-25	45.970	47.640	45.320	47.470	15.294	12,099
2023-04-24	44.820	46.440	44.620	46.250	14.901	50,933
2023-04-21	43.890	44.380	43.220	43.530	14.025	24,911
2023-04-20	43.680	44.360	43.060	44.210	14.244	10,693
2023-04-19	43.660	43.800	43.160	43.680	14.073	8,251
2023-04-18	43.830	44.000	43.420	43.970	14.166	27,496
2023-04-17	43.510	43.780	43.220	43.510	14.018	23,909
2023-04-14	44.260	44.260	43.180	43.910	14.147	28,069
2023-04-13	43.040	44.120	43.040	43.130	13.896	16,694
2023-04-12	43.150	43.500	42.700	42.770	13.780	15,431
2023-04-11	43.870	44.080	42.580	43.340	13.963	26,429
2023-04-06	43.760	44.740	43.448	43.910	14.147	6,208
2023-04-05	43.600	43.840	42.700	43.530	14.025	8,633
2023-04-04	43.010	44.500	42.880	44.440	14.318	26,312
2023-04-03	41.700	43.980	41.580	43.870	14.134	25,615

← NewerPage 15 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.