Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	34.750	35.180	34.220	34.920	11.251	11,274
2022-10-10	35.700	36.000	35.104	35.760	11.521	3,327
2022-10-07	37.320	37.600	36.260	37.360	12.037	13,935
2022-10-06	37.200	37.700	37.120	37.200	11.985	6,178
2022-10-05	37.620	37.800	36.320	37.320	12.024	11,424
2022-10-04	36.250	37.880	36.020	37.490	12.079	13,847
2022-10-03	34.400	35.537	34.160	34.500	11.115	4,740
2022-09-30	33.510	34.600	33.300	33.450	10.777	6,797
2022-09-29	33.780	33.780	32.940	33.780	10.883	15,083
2022-09-28	33.490	34.300	33.040	33.570	10.816	12,853
2022-09-27	34.160	34.740	33.560	34.210	11.022	55,333
2022-09-26	33.720	34.310	33.720	34.310	11.054	9,104
2022-09-23	33.970	34.060	32.740	32.940	10.613	17,617
2022-09-22	34.610	35.380	33.940	34.840	11.225	20,446
2022-09-21	34.560	35.660	34.220	34.560	11.135	6,975
2022-09-20	34.400	35.020	33.920	34.520	11.122	12,224
2022-09-16	37.050	37.300	36.500	36.940	11.901	18,564
2022-09-15	37.340	38.100	37.320	37.620	12.120	5,382
2022-09-14	36.940	37.460	36.760	37.220	11.992	8,902
2022-09-13	39.010	39.120	36.520	37.070	11.943	11,713
2022-09-12	38.820	39.000	38.140	38.770	12.491	5,781
2022-09-09	37.820	38.440	37.820	38.310	12.343	9,509
2022-09-08	38.080	38.280	36.520	36.840	11.869	11,696
2022-09-07	37.780	37.980	37.360	37.550	12.098	5,888
2022-09-06	38.160	38.520	37.440	38.400	12.372	10,974
2022-09-05	38.000	38.290	37.340	38.290	12.336	7,926
2022-09-02	38.000	39.500	38.000	39.010	12.568	14,817
2022-09-01	38.800	38.800	37.720	38.800	12.501	13,529
2022-08-31	39.200	39.980	38.660	39.200	12.629	7,288
2022-08-30	39.340	40.540	38.960	40.350	13.000	16,829
2022-08-26	42.160	42.160	40.180	40.180	12.945	5,799
2022-08-25	42.610	42.940	42.180	42.480	13.686	7,692
2022-08-24	40.960	42.280	40.700	41.410	13.341	8,432
2022-08-23	40.770	41.480	40.740	41.450	13.354	10,311
2022-08-22	42.500	43.080	41.680	42.500	13.693	5,863
2022-08-19	44.000	44.020	42.740	42.940	13.834	7,554
2022-08-18	44.270	44.640	43.870	43.870	14.134	6,627
2022-08-17	45.850	46.040	43.420	44.460	14.324	14,186
2022-08-16	46.900	47.120	45.880	47.050	15.159	12,435
2022-08-15	47.090	47.640	46.540	47.090	15.171	7,125
2022-08-12	45.740	46.780	45.120	45.850	14.772	6,866
2022-08-11	46.040	47.195	45.320	45.320	14.601	8,377
2022-08-10	44.750	46.480	43.900	46.060	14.840	24,312
2022-08-09	44.580	45.380	44.440	45.150	14.546	30,514
2022-08-08	44.000	44.820	43.980	44.210	14.244	58,612
2022-08-05	45.470	45.640	43.360	43.360	13.970	32,653
2022-08-04	45.220	46.140	45.220	46.040	14.833	8,758
2022-08-03	43.520	44.956	43.520	44.060	14.195	25,225
2022-08-02	43.020	43.020	42.180	42.350	13.644	70,621
2022-08-01	43.450	43.960	42.760	43.150	13.902	15,471
2022-07-29	42.520	43.440	42.340	43.170	13.909	29,801
2022-07-28	42.060	42.440	41.440	41.870	13.490	74,670
2022-07-27	38.500	41.820	38.500	41.010	13.213	38,124
2022-07-26	39.050	39.180	38.260	38.860	12.520	18,698
2022-07-25	39.840	39.840	39.220	39.720	12.797	10,059
2022-07-22	40.140	41.127	39.740	41.070	13.232	27,047
2022-07-21	39.240	40.220	38.940	39.300	12.662	27,486
2022-07-20	37.080	39.000	37.080	38.020	12.249	28,170
2022-07-19	36.270	36.800	34.800	36.630	11.801	30,544
2022-07-18	35.870	36.520	35.680	36.350	11.711	12,747

← NewerPage 18 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.