Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	45.570	46.380	45.060	45.360	14.614	12,824
2023-01-06	44.880	45.340	43.720	44.860	14.453	15,342
2023-01-05	45.950	46.000	44.680	45.620	14.698	9,727
2023-01-04	47.050	47.080	45.320	46.710	15.049	25,935
2023-01-03	47.640	48.680	46.880	47.640	15.349	22,278
2022-12-30	46.670	46.980	46.400	46.670	15.036	13,221
2022-12-29	45.680	47.080	45.440	45.660	14.711	24,955
2022-12-28	45.640	46.020	44.940	45.930	14.798	12,795
2022-12-23	46.650	46.860	45.740	46.370	14.940	23,497
2022-12-22	48.320	48.320	46.520	47.410	15.275	19,886
2022-12-21	47.240	48.160	47.220	47.430	15.281	4,176
2022-12-20	46.920	47.613	45.800	46.650	15.030	6,712
2022-12-19	47.520	48.840	47.520	48.300	15.561	2,023
2022-12-16	48.210	48.340	47.140	47.530	15.313	8,037
2022-12-15	49.730	49.940	48.220	49.730	16.022	6,057
2022-12-14	50.150	50.150	49.891	50.020	16.115	3,511
2022-12-13	50.525	51.250	49.540	51.205	16.497	17,060
2022-12-12	49.540	50.400	49.500	49.910	16.080	24,406
2022-12-09	50.110	50.650	49.600	50.210	16.177	13,301
2022-12-08	49.520	50.300	49.520	49.830	16.054	11,469
2022-12-07	48.580	50.100	48.360	49.005	15.788	22,623
2022-12-06	48.725	51.050	47.620	48.915	15.759	50,074
2022-12-05	56.400	56.400	54.400	55.725	17.953	7,390
2022-12-02	55.525	56.950	55.350	55.525	17.889	10,707
2022-12-01	55.050	56.750	55.050	56.150	18.090	12,030
2022-11-30	53.200	54.250	53.200	54.000	17.398	10,381
2022-11-29	54.625	54.800	52.550	54.250	17.478	23,923
2022-11-28	57.625	57.679	54.600	55.250	17.800	13,559
2022-11-25	56.150	58.000	55.250	58.000	18.686	55,567
2022-11-24	52.800	55.750	52.800	54.775	17.647	39,559
2022-11-23	50.490	52.800	50.250	52.675	16.971	9,466
2022-11-22	51.540	52.400	50.790	51.830	16.699	13,336
2022-11-21	52.255	52.300	50.350	52.155	16.803	6,861
2022-11-18	50.680	52.500	48.720	52.010	16.757	21,316
2022-11-17	49.775	50.850	49.380	50.110	16.144	23,771
2022-11-16	50.735	50.960	50.050	50.960	16.418	11,214
2022-11-15	49.810	49.810	49.810	49.810	16.048	17,154
2022-11-14	50.815	51.750	49.400	50.155	16.159	16,053
2022-11-11	48.400	48.400	48.400	48.400	15.593	20,801
2022-11-10	44.920	48.560	44.920	47.730	15.378	32,713
2022-11-09	40.730	45.180	40.380	44.920	14.472	32,139
2022-11-08	40.370	41.720	39.880	41.340	13.319	21,482
2022-11-07	38.120	39.440	38.120	39.010	12.568	10,241
2022-11-04	37.950	38.800	37.660	38.440	12.385	8,451
2022-11-03	37.810	37.810	37.810	37.810	12.182	17,430
2022-11-02	39.360	39.360	39.360	39.360	12.681	6,507
2022-11-01	40.370	40.370	40.370	40.370	13.006	5,998
2022-10-31	39.950	39.950	39.950	39.950	12.871	3,087
2022-10-28	39.360	39.360	39.360	39.360	12.681	7,995
2022-10-27	40.710	40.710	40.710	40.710	13.116	12,283
2022-10-26	39.850	39.850	39.850	39.850	12.839	8,726
2022-10-25	39.850	39.850	39.850	39.850	12.839	4,460
2022-10-24	37.810	38.980	37.780	37.830	12.188	6,813
2022-10-21	37.280	37.280	37.280	37.280	12.011	3,339
2022-10-20	37.380	37.380	37.380	37.380	12.043	4,931
2022-10-19	37.260	37.260	37.260	37.260	12.004	22,718
2022-10-18	37.930	37.930	37.930	37.930	12.220	11,616
2022-10-17	36.940	37.800	36.260	36.650	11.808	5,624
2022-10-14	36.100	37.400	36.100	36.400	11.727	7,725
2022-10-13	35.320	35.680	33.760	35.130	11.318	22,218

← NewerPage 17 of 22 · 1,270 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.