Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	15.380	15.710	15.380	15.385	15.167	7,083
2026-05-05	15.040	15.210	15.040	15.185	14.970	1,866
2026-05-01	14.745	14.745	14.745	14.745	14.537	0
2026-04-30	14.775	15.010	14.700	14.745	14.537	474,141
2026-04-29	15.090	15.090	14.790	14.860	14.650	83,570
2026-04-28	15.135	15.200	14.830	15.060	14.847	6,974
2026-04-27	14.590	14.950	14.590	14.755	14.546	74,118
2026-04-24	14.810	14.870	14.450	14.840	14.630	6,620
2026-04-23	15.020	15.020	14.760	15.020	14.808	44,042
2026-04-22	15.115	15.210	14.930	15.165	14.951	5,981
2026-04-21	15.420	15.420	15.140	15.305	15.089	2,438
2026-04-20	15.375	15.570	15.160	15.450	15.232	7,803
2026-04-17	15.410	15.700	15.380	15.470	15.251	837,658
2026-04-16	15.640	15.670	15.400	15.460	15.241	209,108
2026-04-15	15.745	15.870	15.600	15.800	15.577	337,717
2026-04-14	15.385	16.020	15.300	15.905	15.680	456,828
2026-04-13	14.470	14.830	14.430	14.430	14.226	1,060
2026-04-10	14.400	14.800	14.400	14.775	14.566	29,644
2026-04-09	14.535	14.580	14.260	14.565	14.359	35,400
2026-04-08	14.905	15.003	14.640	14.870	14.660	1,988
2026-04-07	14.565	14.730	14.210	14.650	14.443	1,118
2026-04-02	14.880	15.000	14.385	14.385	14.182	2,804
2026-04-01	15.105	15.170	14.980	15.050	14.837	153
2026-03-31	14.670	14.830	14.505	14.505	14.300	2,297
2026-03-30	14.565	14.600	14.170	14.305	14.103	11,876
2026-03-27	15.105	15.140	14.260	14.260	14.058	16,484
2026-03-26	14.220	15.110	14.130	15.070	14.857	11,335
2026-03-25	14.350	14.490	14.350	14.385	14.182	4,781
2026-03-24	14.630	14.660	13.760	13.840	13.644	18,158
2026-03-23	13.555	14.650	13.320	14.650	14.443	47,914
2026-03-20	14.138	14.138	13.768	14.030	13.832	42,847
2026-03-19	14.420	14.450	13.775	13.775	13.580	3,383
2026-03-18	14.690	14.930	14.610	14.850	14.640	35,589
2026-03-17	14.585	14.690	14.210	14.565	14.359	42,129
2026-03-16	14.710	14.710	14.540	14.650	14.443	30,223
2026-03-13	14.810	14.904	14.610	14.860	14.650	44,660
2026-03-12	15.000	15.050	14.680	14.785	14.576	10
2026-03-11	15.185	15.240	14.960	15.240	15.025	2
2026-03-10	15.145	15.420	15.135	15.135	14.921	8,168
2026-03-09	14.735	15.020	14.710	14.860	14.650	5,637
2026-03-06	15.000	15.330	15.000	15.000	14.788	16
2026-03-05	15.135	15.290	15.040	15.210	14.995	977
2026-03-04	14.620	15.230	14.610	15.090	14.877	3,844
2026-03-03	14.830	14.900	14.600	14.715	14.507	202
2026-03-02	14.880	15.300	14.810	15.220	15.005	365
2026-02-27	15.270	15.420	15.270	15.355	15.138	127
2026-02-26	14.830	15.200	14.830	14.830	14.620	204
2026-02-25	14.610	14.700	14.530	14.690	14.482	582
2026-02-24	14.975	15.000	14.500	14.860	14.650	165
2026-02-23	15.115	15.150	14.910	15.030	14.817	1,899
2026-02-20	14.765	15.210	14.710	14.830	14.620	11,295
2026-02-19	15.000	15.060	14.910	14.965	14.753	3,727
2026-02-18	14.860	14.860	14.850	14.850	14.640	0
2026-02-17	14.620	14.780	14.600	14.640	14.433	124
2026-02-16	14.955	14.990	14.780	14.860	14.650	3,199
2026-02-13	14.545	14.950	14.460	14.725	14.517	4,327
2026-02-12	14.870	14.970	14.610	14.880	14.670	2,178
2026-02-11	15.240	15.240	14.770	14.935	14.724	716
2026-02-10	15.100	15.510	15.100	15.125	14.911	380
2026-02-09	15.400	15.400	15.140	15.375	15.158	16

← NewerPage 3 of 22 · 1,269 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.