Eckert & Ziegler Strahlen- und Medizintechnik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 15.735 | 15.760 | 15.240 | 15.460 | 15.241 | 5,021 |
| 2025-11-10 | 15.830 | 15.950 | 15.770 | 15.870 | 15.646 | 7 |
| 2025-11-07 | 15.935 | 16.120 | 15.700 | 15.880 | 15.655 | 8,828 |
| 2025-11-06 | 16.020 | 16.020 | 15.860 | 15.945 | 15.720 | 7,885 |
| 2025-11-05 | 16.250 | 16.300 | 15.980 | 16.260 | 16.030 | 1,357 |
| 2025-11-04 | 16.385 | 16.500 | 16.310 | 16.385 | 16.153 | 37,646 |
| 2025-11-03 | 16.925 | 17.010 | 16.680 | 17.010 | 16.769 | 31,490 |
| 2025-10-31 | 17.030 | 17.090 | 16.830 | 17.000 | 16.760 | 25,455 |
| 2025-10-30 | 16.870 | 17.020 | 16.820 | 16.880 | 16.641 | 11,810 |
| 2025-10-29 | 16.820 | 17.090 | 16.770 | 16.925 | 16.686 | 29,040 |
| 2025-10-28 | 17.325 | 17.400 | 16.980 | 17.280 | 17.036 | 352 |
| 2025-10-27 | 17.575 | 17.600 | 17.400 | 17.525 | 17.277 | 172 |
| 2025-10-24 | 17.725 | 17.800 | 17.370 | 17.385 | 17.139 | 23,088 |
| 2025-10-23 | 17.440 | 17.700 | 17.340 | 17.440 | 17.193 | 15,987 |
| 2025-10-22 | 17.230 | 17.630 | 17.160 | 17.315 | 17.070 | 487 |
| 2025-10-21 | 17.490 | 17.550 | 17.230 | 17.345 | 17.100 | 9,202 |
| 2025-10-20 | 17.100 | 17.480 | 17.100 | 17.440 | 17.193 | 47,236 |
| 2025-10-17 | 16.925 | 17.100 | 16.760 | 16.785 | 16.548 | 16,871 |
| 2025-10-16 | 17.040 | 17.160 | 16.940 | 17.145 | 16.903 | 19,787 |
| 2025-10-15 | 17.115 | 17.260 | 16.920 | 17.060 | 16.819 | 3,511 |
| 2025-10-14 | 17.135 | 17.210 | 16.830 | 16.840 | 16.602 | 2,812 |
| 2025-10-13 | 17.090 | 17.300 | 17.010 | 17.105 | 16.863 | 636 |
| 2025-10-10 | 17.385 | 17.520 | 16.980 | 17.480 | 17.233 | 1,179 |
| 2025-10-09 | 17.585 | 17.660 | 17.310 | 17.335 | 17.090 | 305 |
| 2025-10-08 | 17.515 | 17.640 | 17.450 | 17.555 | 17.307 | 5,070 |
| 2025-10-07 | 17.890 | 17.900 | 17.630 | 17.745 | 17.494 | 128 |
| 2025-10-06 | 18.135 | 18.210 | 17.540 | 17.680 | 17.430 | 7,893 |
| 2025-10-03 | 17.785 | 17.900 | 17.710 | 17.800 | 17.548 | 99 |
| 2025-10-02 | 17.735 | 17.870 | 17.330 | 17.800 | 17.548 | 225 |
| 2025-10-01 | 17.660 | 17.860 | 17.520 | 17.725 | 17.474 | 216 |
| 2025-09-30 | 17.785 | 17.830 | 17.290 | 17.775 | 17.524 | 3,867 |
| 2025-09-29 | 17.515 | 17.740 | 17.500 | 17.670 | 17.420 | 140 |
| 2025-09-26 | 17.420 | 17.530 | 17.200 | 17.240 | 16.996 | 5,258 |
| 2025-09-25 | 18.040 | 18.040 | 17.410 | 17.490 | 17.243 | 742 |
| 2025-09-24 | 17.965 | 18.150 | 17.750 | 18.040 | 17.785 | 309 |
| 2025-09-23 | 18.175 | 18.240 | 18.000 | 18.145 | 17.888 | 1,017 |
| 2025-09-22 | 18.535 | 18.750 | 17.930 | 18.535 | 18.273 | 126,519 |
| 2025-09-19 | 18.125 | 18.520 | 17.900 | 18.165 | 17.908 | 3,884 |
| 2025-09-18 | 17.745 | 18.040 | 17.730 | 17.830 | 17.578 | 5,054 |
| 2025-09-17 | 17.610 | 18.000 | 17.610 | 17.745 | 17.494 | 646 |
| 2025-09-16 | 17.240 | 17.430 | 17.070 | 17.155 | 16.912 | 4,856 |
| 2025-09-15 | 17.280 | 17.380 | 17.020 | 17.240 | 16.996 | 21,752 |
| 2025-09-12 | 17.705 | 17.740 | 17.210 | 17.420 | 17.174 | 1,013 |
| 2025-09-11 | 17.105 | 17.240 | 16.960 | 17.010 | 16.769 | 17,058 |
| 2025-09-10 | 17.470 | 17.740 | 17.050 | 17.585 | 17.336 | 1,343 |
| 2025-09-09 | 17.260 | 17.370 | 16.791 | 17.280 | 17.036 | 36,649 |
| 2025-09-08 | 16.440 | 16.580 | 16.300 | 16.555 | 16.321 | 7,624 |
| 2025-09-05 | 16.600 | 16.780 | 16.340 | 16.555 | 16.321 | 1,287 |
| 2025-09-04 | 16.705 | 16.800 | 16.600 | 16.775 | 16.538 | 161,757 |
| 2025-09-03 | 16.985 | 17.020 | 16.770 | 16.810 | 16.572 | 1,839 |
| 2025-09-02 | 17.280 | 17.280 | 16.750 | 16.810 | 16.572 | 1,447 |
| 2025-09-01 | 17.335 | 17.470 | 17.260 | 17.470 | 17.223 | 34,027 |
| 2025-08-29 | 17.480 | 17.560 | 17.140 | 17.505 | 17.257 | 55,555 |
| 2025-08-28 | 17.660 | 17.720 | 17.480 | 17.565 | 17.317 | 88,452 |
| 2025-08-27 | 17.400 | 17.720 | 17.240 | 17.400 | 17.154 | 44,341 |
| 2025-08-26 | 17.440 | 17.520 | 17.370 | 17.440 | 17.193 | 84 |
| 2025-08-22 | 17.400 | 17.570 | 17.250 | 17.490 | 17.243 | 549 |
| 2025-08-21 | 17.500 | 17.500 | 17.270 | 17.325 | 17.080 | 3,508 |
| 2025-08-20 | 17.705 | 18.014 | 17.410 | 17.680 | 17.430 | 92,118 |
| 2025-08-19 | 18.175 | 18.200 | 17.770 | 18.185 | 17.928 | 29,839 |
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.