Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	43.570	43.640	40.418	42.460	13.680	61,680
2023-03-30	45.320	45.320	41.220	44.270	14.263	100,947
2023-03-29	50.550	51.600	50.550	50.825	16.375	4,637
2023-03-28	54.925	55.200	50.050	50.300	16.206	122,031
2023-03-27	55.200	55.450	54.450	54.825	17.664	24,417
2023-03-24	56.525	56.700	53.850	54.350	17.510	11,511
2023-03-23	55.450	57.050	55.150	55.450	17.865	10,472
2023-03-22	56.100	56.200	55.600	56.150	18.090	7,911
2023-03-21	56.250	56.950	55.550	56.100	18.074	11,333
2023-03-20	53.925	55.450	52.850	54.400	17.527	8,255
2023-03-17	55.100	55.300	54.171	54.875	17.680	6,161
2023-03-16	54.150	54.550	52.950	54.300	17.494	11,495
2023-03-15	54.450	54.550	52.650	53.775	17.325	14,841
2023-03-14	52.900	54.850	52.900	53.400	17.204	24,153
2023-03-13	54.150	54.800	50.450	52.110	16.789	21,463
2023-03-10	57.650	57.650	53.550	55.000	17.720	27,284
2023-03-09	58.050	58.900	58.050	58.350	18.799	3,272
2023-03-08	57.525	57.900	56.074	57.200	18.429	13,638
2023-03-07	57.200	59.000	57.200	58.725	18.920	11,008
2023-03-06	56.300	57.900	56.300	56.300	18.139	28,654
2023-03-03	54.050	56.700	54.050	55.925	18.018	9,985
2023-03-02	52.000	53.500	51.450	52.875	17.035	8,413
2023-03-01	53.925	54.300	52.900	53.725	17.309	9,049
2023-02-28	53.825	54.350	53.450	53.825	17.341	5,839
2023-02-27	53.550	54.700	53.550	54.200	17.462	2,319
2023-02-24	55.200	55.200	53.250	53.250	17.156	4,668
2023-02-23	54.906	55.501	54.906	55.450	17.865	2,197
2023-02-22	55.875	56.050	54.700	55.150	17.768	76,032
2023-02-21	55.575	56.200	55.150	55.625	17.921	42,671
2023-02-20	55.450	55.700	54.825	54.825	17.664	21,571
2023-02-17	54.575	55.850	54.100	54.400	17.527	8,703
2023-02-16	56.650	56.650	54.775	54.775	17.647	4,730
2023-02-15	56.000	56.750	55.650	56.625	18.243	3,650
2023-02-14	56.525	56.850	56.200	56.525	18.211	1,678
2023-02-13	55.300	56.250	55.300	55.675	17.937	5,871
2023-02-10	56.525	56.700	54.750	54.925	17.696	8,057
2023-02-09	56.725	58.300	56.200	56.875	18.324	10,728
2023-02-08	56.250	57.500	56.250	56.250	18.123	11,040
2023-02-07	56.100	56.500	55.200	56.250	18.123	6,520
2023-02-06	55.925	56.250	54.500	54.875	17.680	11,213
2023-02-03	55.100	56.256	54.150	54.775	17.647	33,073
2023-02-02	54.450	55.550	54.100	54.775	17.647	68,362
2023-02-01	53.750	55.150	53.750	54.875	17.680	19,293
2023-01-31	53.350	53.650	53.000	53.300	17.172	6,034
2023-01-30	53.400	54.100	52.600	53.100	17.108	24,999
2023-01-27	54.150	54.150	53.100	53.725	17.309	35,355
2023-01-26	54.575	55.300	54.000	54.400	17.527	26,054
2023-01-25	53.825	53.900	53.300	53.725	17.309	2,357
2023-01-24	54.850	54.850	53.300	53.300	17.172	3,711
2023-01-23	54.350	55.100	53.950	54.400	17.527	10,411
2023-01-20	53.150	53.700	53.000	53.150	17.124	4,024
2023-01-19	54.525	54.950	52.435	52.435	16.893	13,901
2023-01-18	54.150	57.000	54.150	56.150	18.090	10,064
2023-01-17	51.305	54.850	50.650	53.350	17.188	36,772
2023-01-16	52.290	52.350	51.600	51.810	16.692	7,106
2023-01-13	49.220	51.800	49.220	50.825	16.375	12,296
2023-01-12	48.535	48.960	47.640	47.955	15.450	21,261
2023-01-11	47.965	48.920	47.795	48.635	15.669	18,173
2023-01-10	46.140	47.600	45.300	47.430	15.281	57,736
2023-01-09	45.570	46.380	45.060	45.360	14.614	12,824

← NewerPage 16 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.