Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	34.480	35.600	34.160	34.610	11.151	8,294
2022-07-14	35.050	35.720	34.220	34.940	11.257	5,779
2022-07-13	35.260	35.940	34.360	35.130	11.318	12,320
2022-07-12	35.600	36.020	34.800	35.050	11.292	13,746
2022-07-11	35.931	36.797	35.931	36.540	11.772	6,886
2022-07-08	35.700	36.637	35.480	36.230	11.673	9,265
2022-07-07	34.800	35.768	34.800	34.860	11.231	10,260
2022-07-06	30.980	34.440	30.980	33.930	10.932	37,453
2022-07-05	36.840	37.060	29.480	31.070	10.010	91,222
2022-07-04	37.600	37.800	36.220	37.170	11.975	14,323
2022-07-01	36.270	36.960	35.840	36.230	11.673	9,209
2022-06-30	36.040	36.420	35.360	35.430	11.415	8,695
2022-06-29	36.560	36.560	35.480	35.510	11.441	4,853
2022-06-28	37.950	38.120	37.120	37.890	12.207	6,808
2022-06-27	37.640	38.380	37.240	37.450	12.066	4,468
2022-06-24	35.900	37.000	35.900	36.860	11.876	101,857
2022-06-23	36.940	36.940	35.040	35.970	11.589	120,607
2022-06-22	37.220	37.360	35.120	37.220	11.992	25,233
2022-06-21	37.380	37.980	37.200	37.510	12.085	10,364
2022-06-20	36.480	36.860	36.060	36.060	11.618	6,228
2022-06-17	35.100	36.480	35.100	35.970	11.589	17,257
2022-06-16	36.350	36.440	34.940	35.220	11.347	6,319
2022-06-15	36.710	36.840	35.980	36.140	11.644	15,709
2022-06-14	36.630	37.380	35.940	36.880	11.882	20,887
2022-06-13	37.050	37.762	36.140	37.260	12.004	9,634
2022-06-10	38.230	39.320	37.960	39.010	12.568	66,001
2022-06-09	41.420	41.420	38.660	39.490	12.723	52,110
2022-06-08	41.380	41.820	40.980	41.200	13.274	12,648
2022-06-07	40.900	41.200	40.160	40.880	13.171	39,656
2022-06-06	41.780	42.180	41.300	42.180	13.590	138,918
2022-06-01	43.680	43.680	41.480	42.060	13.408	52,051
2022-05-31	43.970	43.970	43.000	43.970	14.017	69,119
2022-05-30	43.920	44.640	43.920	44.500	14.186	55,377
2022-05-27	41.870	42.660	41.120	41.890	13.354	51,772
2022-05-26	40.520	41.900	40.100	40.840	13.019	69,387
2022-05-25	40.610	40.610	39.280	40.610	12.946	37,385
2022-05-24	40.730	41.100	40.180	40.800	13.006	126,127
2022-05-23	43.140	43.140	40.978	41.740	13.306	4,429
2022-05-20	42.610	43.900	41.900	42.840	13.656	130,526
2022-05-19	40.400	42.260	40.300	41.030	13.079	25,680
2022-05-18	43.260	43.260	41.180	41.890	13.354	50,859
2022-05-17	41.780	43.280	41.780	42.920	13.682	50,826
2022-05-16	40.730	41.960	40.080	40.960	13.057	65,660
2022-05-13	39.640	41.060	39.500	40.560	12.930	44,823
2022-05-12	41.040	41.040	37.720	38.560	12.292	54,214
2022-05-11	42.060	43.600	41.740	43.320	13.809	16,524
2022-05-10	41.600	42.840	41.340	41.620	13.267	19,491
2022-05-09	43.030	43.400	40.660	41.850	13.341	29,435
2022-05-06	44.900	44.900	42.640	43.200	13.771	8,068
2022-05-05	46.960	48.540	44.920	45.570	14.527	19,691
2022-05-04	46.460	46.460	45.540	46.140	14.708	17,468
2022-05-03	47.380	47.460	46.580	47.110	15.018	11,759
2022-04-29	48.535	49.300	47.900	48.525	15.469	17,896
2022-04-28	46.980	48.620	46.880	48.255	15.383	26,573
2022-04-27	46.920	47.900	46.340	47.220	15.053	411,212
2022-04-26	49.560	49.560	46.820	47.090	15.011	46,913
2022-04-25	50.590	50.700	48.600	48.735	15.536	78,103
2022-04-22	52.345	52.345	50.700	52.345	16.686	16,477
2022-04-21	54.000	54.150	53.000	53.875	17.174	319,498
2022-04-20	55.150	55.300	53.800	55.300	17.628	127,516

← NewerPage 19 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.