Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	13.975	14.000	13.820	13.935	13.935	59
2026-07-29	13.860	13.860	13.670	13.785	13.785	150
2026-07-28	13.400	13.590	13.400	13.500	13.500	463
2026-07-27	13.350	13.610	13.350	13.520	13.520	164,278
2026-07-24	13.110	13.480	13.110	13.185	13.185	2,025
2026-07-23	14.100	14.100	13.180	13.335	13.335	1,089
2026-07-22	13.770	14.180	13.770	14.105	14.105	96
2026-07-21	13.990	14.180	13.990	14.180	14.180	19,918
2026-07-20	13.975	14.000	13.840	13.910	13.910	10
2026-07-17	14.010	14.010	13.840	13.935	13.935	22,305
2026-07-16	14.000	14.380	14.000	14.105	14.105	23,131
2026-07-15	14.120	14.350	14.120	14.185	14.185	22,317
2026-07-14	14.460	14.840	14.280	14.360	14.360	228
2026-07-13	14.700	14.950	14.700	14.880	14.880	140
2026-07-10	15.200	15.340	14.900	15.165	15.165	290,930
2026-07-09	15.240	15.530	15.240	15.270	15.270	168
2026-07-08	15.305	15.340	15.030	15.175	15.175	918
2026-07-07	15.700	15.700	15.260	15.310	15.310	44
2026-07-06	15.660	16.140	15.660	15.830	15.830	4,861
2026-07-03	15.725	16.100	15.710	15.735	15.735	2,084
2026-07-02	15.510	15.850	15.510	15.545	15.545	7,266
2026-07-01	15.305	15.610	15.280	15.345	15.345	4,835
2026-06-30	15.310	15.590	15.310	15.325	15.325	5,427
2026-06-29	15.440	15.440	15.280	15.350	15.350	286
2026-06-26	14.770	15.250	14.770	15.090	15.090	4,042
2026-06-25	15.575	15.620	15.140	15.305	15.305	22,254
2026-06-24	15.470	15.580	15.470	15.555	15.335	5
2026-06-23	15.570	15.850	15.570	15.600	15.380	10,271
2026-06-22	15.810	15.810	15.710	15.775	15.552	24,865
2026-06-19	15.680	15.783	15.550	15.565	15.345	45,338
2026-06-18	15.240	15.590	15.120	15.155	14.941	9,928
2026-06-17	15.190	15.480	15.190	15.400	15.182	475,750
2026-06-16	15.110	15.590	15.110	15.375	15.158	3,385
2026-06-15	15.370	15.760	15.370	15.400	15.182	4,308
2026-06-12	15.725	15.760	15.300	15.640	15.419	17,903
2026-06-11	15.580	15.580	15.330	15.420	15.202	2,488
2026-06-10	15.385	16.020	15.345	15.345	15.128	18,092
2026-06-09	15.375	16.100	15.360	15.785	15.562	18,160
2026-06-08	15.460	15.460	15.180	15.385	15.167	20,524
2026-06-05	15.480	16.030	15.480	15.480	15.261	29,896
2026-06-04	15.430	15.760	15.430	15.630	15.409	45,191
2026-06-03	15.420	15.420	15.080	15.305	15.089	56,729
2026-06-02	15.800	16.370	15.460	15.870	15.646	15,300
2026-06-01	16.545	16.560	16.140	16.375	16.143	21,658
2026-05-29	16.430	16.820	16.370	16.630	16.395	3,406
2026-05-28	15.630	16.270	15.550	16.090	15.862	11,004
2026-05-27	15.505	15.800	15.400	15.755	15.532	103,970
2026-05-26	15.305	15.420	15.155	15.155	14.941	207,003
2026-05-22	15.165	15.310	14.860	15.200	14.985	2,271
2026-05-21	15.230	15.300	15.020	15.080	14.867	49,726
2026-05-20	14.905	15.040	14.800	14.880	14.670	1,068
2026-05-19	14.585	14.830	14.585	14.585	14.379	1,855
2026-05-18	14.375	14.640	14.080	14.610	14.403	10,870
2026-05-15	14.820	14.880	14.370	14.705	14.497	6,483
2026-05-14	14.965	15.050	14.795	15.030	14.817	67,729
2026-05-13	15.000	15.010	14.600	14.975	14.763	116,665
2026-05-12	15.290	15.470	14.450	15.325	15.108	28,539
2026-05-11	15.365	15.530	15.240	15.365	15.148	8,021
2026-05-08	15.640	15.670	15.370	15.505	15.286	1,414
2026-05-07	15.515	15.840	15.515	15.515	15.296	5,087

← NewerPage 2 of 3 · 127 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.