Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	81.000	81.000	79.400	79.825	25.446	7,500
2022-01-20	80.775	82.550	80.292	81.000	25.821	4,979
2022-01-19	79.525	82.200	79.442	82.150	26.187	28,410
2022-01-18	82.150	82.200	80.100	80.450	25.645	25,223
2022-01-17	82.250	82.700	79.900	81.875	26.100	19,317
2022-01-14	83.200	83.200	80.800	81.575	26.004	11,437
2022-01-13	87.525	88.550	84.350	84.575	26.960	20,166
2022-01-12	86.150	90.200	86.000	89.725	28.602	20,231
2022-01-11	83.450	86.200	83.450	83.725	26.689	15,280
2022-01-10	89.300	89.800	81.500	84.250	26.857	34,258
2022-01-07	89.825	90.700	89.150	90.300	28.785	7,506
2022-01-06	91.050	91.050	88.900	89.525	28.538	13,252
2022-01-05	94.350	94.500	92.100	92.200	29.391	9,879
2022-01-04	97.550	98.000	93.800	94.150	30.013	10,108
2021-12-31	94.775	94.775	94.775	94.775	30.212	0
2021-12-30	94.575	95.100	94.150	94.775	30.212	1,583
2021-12-29	94.775	96.200	94.600	94.775	30.212	6,167
2021-12-24	96.775	96.775	96.775	96.775	30.849	0
2021-12-23	96.775	97.650	96.450	96.775	30.849	2,022
2021-12-22	94.650	97.038	94.650	96.000	30.602	2,438
2021-12-21	94.350	94.350	92.800	94.100	29.997	3,890
2021-12-20	91.000	93.925	91.000	93.925	29.941	5,803
2021-12-17	92.525	94.100	91.950	92.525	29.495	13,058
2021-12-16	96.300	96.900	93.250	96.400	30.730	2,120
2021-12-15	93.150	94.650	93.150	93.150	29.694	1,611
2021-12-14	98.000	100.50	92.800	95.450	30.427	20,692
2021-12-13	96.050	98.700	96.050	98.125	31.280	14,910
2021-12-10	94.775	97.100	93.100	94.250	30.045	17,688
2021-12-09	96.500	97.750	96.000	96.700	30.826	14,650
2021-12-08	97.050	97.800	95.750	96.000	30.602	36,468
2021-12-07	91.600	97.950	91.600	97.075	30.945	27,437
2021-12-06	92.575	93.500	90.250	91.875	29.287	17,081
2021-12-03	90.875	90.875	90.875	90.875	28.969	24,550
2021-12-02	98.500	99.000	93.950	96.425	30.738	18,657
2021-12-01	97.525	98.227	94.800	95.850	30.555	5,581
2021-11-30	97.825	98.300	95.350	96.500	30.762	9,181
2021-11-29	97.850	100.80	97.650	98.400	31.368	9,747
2021-11-26	97.850	101.60	97.150	98.875	31.519	9,205
2021-11-25	98.700	104.20	98.550	103.18	32.890	22,344
2021-11-24	99.750	99.750	96.750	98.000	31.240	15,765
2021-11-23	98.975	102.70	97.550	101.93	32.491	18,810
2021-11-22	107.05	108.10	101.60	102.70	32.738	19,590
2021-11-19	108.40	110.30	108.40	108.60	34.619	16,054
2021-11-18	109.25	109.80	107.70	109.25	34.826	5,752
2021-11-17	110.30	113.10	109.40	111.55	35.559	5,694
2021-11-16	110.40	111.10	108.50	109.05	34.762	8,455
2021-11-15	109.30	112.10	109.30	110.60	35.256	12,690
2021-11-12	112.80	114.10	112.20	113.05	36.038	6,668
2021-11-11	113.45	113.50	109.00	110.00	35.065	3,263
2021-11-10	113.35	115.90	110.70	112.10	35.735	67,460
2021-11-09	120.30	121.10	111.80	114.00	36.340	22,872
2021-11-08	121.65	123.20	116.90	122.50	39.050	34,530
2021-11-05	135.15	136.90	120.70	124.30	39.624	8,821
2021-11-04	138.20	138.50	133.80	135.55	43.210	8,309
2021-11-03	135.60	140.20	135.60	138.60	44.182	10,628
2021-11-02	132.00	135.00	131.70	134.50	42.875	7,034
2021-11-01	129.65	132.60	129.50	130.60	41.632	2,652
2021-10-29	127.85	129.52	127.40	128.20	40.867	2,191
2021-10-28	126.70	128.60	126.70	126.70	40.389	3,879
2021-10-27	128.90	129.60	126.90	129.05	41.138	2,344

← NewerPage 21 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.