Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

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

← NewerPage 5 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.