Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	15.165	15.460	15.000	15.165	14.951	269
2026-02-05	14.830	15.100	14.800	14.800	14.591	118,740
2026-02-04	15.050	15.080	14.850	15.020	14.808	145,332
2026-02-03	15.335	15.350	14.965	14.965	14.753	147,258
2026-02-02	14.890	15.100	14.810	15.010	14.798	369
2026-01-30	15.200	15.250	15.000	15.080	14.867	395
2026-01-29	15.735	15.830	15.300	15.660	15.439	15,621
2026-01-28	15.715	15.720	15.440	15.440	15.222	8,054
2026-01-27	16.240	16.270	15.490	15.705	15.483	39,003
2026-01-26	15.565	16.040	15.380	16.040	15.813	11,681
2026-01-23	16.120	16.120	15.580	15.800	15.577	18,860
2026-01-22	15.690	16.210	15.310	15.800	15.577	148
2026-01-21	15.690	15.690	15.230	15.355	15.138	2,304
2026-01-20	15.620	15.740	15.480	15.535	15.315	1,436
2026-01-19	16.020	16.040	15.650	15.785	15.562	11,444
2026-01-16	16.125	16.575	16.120	16.575	16.341	1,250
2026-01-15	16.050	16.125	15.970	16.125	15.897	466
2026-01-14	16.105	16.150	15.800	15.810	15.586	321
2026-01-13	16.305	16.360	16.080	16.090	15.862	917
2026-01-12	16.440	16.500	16.250	16.250	16.020	82
2026-01-09	15.420	16.320	15.390	16.135	15.907	392
2026-01-08	15.880	16.020	15.430	15.735	15.513	438
2026-01-07	15.755	15.810	15.550	15.660	15.439	3,754
2026-01-06	15.000	15.730	15.000	15.505	15.286	10,880
2026-01-05	15.125	15.230	14.840	15.105	14.891	25,991
2026-01-02	15.210	15.270	15.030	15.145	14.931	11,271
2025-12-31	15.270	15.270	15.270	15.270	15.054	0
2025-12-30	15.310	15.310	15.210	15.270	15.054	61
2025-12-29	15.030	15.320	14.955	14.955	14.744	1,863
2025-12-24	14.985	14.985	14.985	14.985	14.773	0
2025-12-23	14.680	15.010	14.630	14.985	14.773	9,807
2025-12-22	14.345	14.570	14.270	14.345	14.142	96
2025-12-19	14.460	14.480	14.320	14.335	14.132	262
2025-12-18	14.640	14.770	14.570	14.620	14.413	24,463
2025-12-17	14.800	14.800	14.630	14.755	14.546	221
2025-12-16	14.955	14.955	14.840	14.955	14.744	19
2025-12-15	15.125	15.170	14.960	15.030	14.817	352
2025-12-12	15.260	15.400	15.100	15.230	15.015	254
2025-12-11	15.175	15.350	15.140	15.240	15.025	593
2025-12-10	15.365	15.400	15.200	15.355	15.138	66
2025-12-09	15.535	15.570	15.340	15.535	15.315	236
2025-12-08	15.600	15.790	15.450	15.630	15.409	8,866
2025-12-05	15.470	15.750	15.370	15.545	15.325	712
2025-12-04	15.580	15.580	15.420	15.545	15.325	173
2025-12-03	15.600	15.870	15.420	15.600	15.379	531
2025-12-02	15.850	15.960	15.640	15.690	15.468	8,527
2025-12-01	16.135	16.135	15.860	16.135	15.907	8,822
2025-11-28	16.155	16.190	16.090	16.145	15.917	17,778
2025-11-27	16.125	16.200	16.080	16.200	15.971	19,634
2025-11-26	16.135	16.180	16.010	16.125	15.897	15,623
2025-11-25	16.220	16.250	15.920	16.050	15.823	11,648
2025-11-24	15.650	16.090	15.640	15.725	15.503	40,902
2025-11-21	15.175	15.450	15.030	15.080	14.867	79,145
2025-11-20	15.800	15.800	15.470	15.800	15.577	389
2025-11-19	15.765	15.830	15.600	15.820	15.596	533
2025-11-18	15.985	16.070	15.800	15.860	15.636	10,751
2025-11-17	16.335	16.610	16.110	16.410	16.178	390
2025-11-14	16.650	16.700	16.110	16.145	15.917	289
2025-11-13	16.935	17.250	16.490	17.145	16.903	747
2025-11-12	15.705	15.850	15.500	15.705	15.483	3,782

← NewerPage 4 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.