Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	18.430	18.640	18.030	18.355	18.095	100,520
2025-08-15	18.905	18.980	18.300	18.640	18.376	1,770
2025-08-14	19.815	19.980	18.780	19.260	18.988	3,414
2025-08-13	19.110	21.240	18.540	19.605	19.328	6,189
2025-08-12	57.575	57.900	55.000	55.575	18.263	83
2025-08-11	59.575	59.650	56.650	57.250	18.813	12
2025-08-08	62.900	62.900	58.550	58.575	19.249	1,379
2025-08-07	62.925	64.300	62.150	63.350	20.818	3,892
2025-08-06	63.150	64.350	62.900	63.400	20.834	2,823
2025-08-05	62.625	63.750	62.550	63.725	20.941	289
2025-08-04	62.300	62.800	62.050	62.300	20.473	560
2025-08-01	65.500	65.500	62.400	62.400	20.506	542
2025-07-31	67.525	68.300	66.725	66.725	21.927	657
2025-07-30	67.400	67.550	67.150	67.400	22.149	367
2025-07-29	66.700	68.750	66.700	68.200	22.412	339
2025-07-28	65.525	67.000	65.350	67.000	22.017	139
2025-07-25	64.575	64.950	64.450	64.725	21.270	3
2025-07-24	65.350	65.350	64.800	65.000	21.360	93
2025-07-23	65.200	66.100	65.000	65.000	21.360	1,186
2025-07-22	65.525	65.700	64.450	65.525	21.533	231
2025-07-21	67.100	67.600	66.050	66.625	21.894	120
2025-07-18	67.700	67.700	67.250	67.450	22.165	50
2025-07-17	69.050	69.100	67.400	68.925	22.650	13,156
2025-07-16	66.775	68.600	66.600	68.100	22.379	5,391
2025-07-15	66.500	67.750	66.500	67.450	22.165	7,710
2025-07-14	65.000	66.750	64.900	65.000	21.360	188
2025-07-11	66.000	66.100	65.500	66.100	21.722	33
2025-07-10	65.775	66.400	65.150	65.675	21.582	28
2025-07-09	65.100	66.600	64.150	66.400	21.820	293
2025-07-08	66.725	66.900	65.000	66.450	21.837	512
2025-07-07	66.400	67.000	66.400	67.000	22.017	28
2025-07-04	66.400	66.600	66.000	66.400	21.820	8
2025-07-03	66.925	67.006	66.725	66.725	21.927	902
2025-07-02	66.725	67.100	65.900	67.050	22.034	58
2025-07-01	68.350	68.450	66.050	67.150	22.067	454
2025-06-30	69.100	69.200	67.400	68.350	22.461	26,182
2025-06-27	67.050	68.000	66.900	67.050	22.034	1,892
2025-06-26	66.575	66.850	66.575	66.575	21.878	20
2025-06-25	66.575	67.850	65.900	66.150	21.738	893
2025-06-24	66.150	66.250	65.400	66.200	21.755	1,086
2025-06-23	63.875	66.000	63.800	63.875	20.991	916
2025-06-20	63.675	64.650	63.350	64.450	21.180	12
2025-06-19	64.250	64.250	63.550	64.050	21.048	21
2025-06-18	65.200	65.525	64.800	65.525	21.368	4,133
2025-06-17	65.725	66.100	65.100	65.675	21.417	51
2025-06-16	65.525	66.250	65.200	65.725	21.434	25,034
2025-06-13	66.050	66.250	64.950	66.000	21.523	9,208
2025-06-12	67.050	67.350	65.850	67.350	21.964	2,308
2025-06-11	66.725	67.250	66.050	66.400	21.654	311
2025-06-10	66.450	66.875	66.100	66.875	21.809	136
2025-06-09	66.444	67.200	66.444	66.525	21.695	1,270
2025-06-06	67.200	67.200	63.850	64.725	21.108	1,413
2025-06-05	65.700	67.600	65.700	67.150	21.898	4,656
2025-06-04	64.575	66.050	63.900	64.525	21.042	1,106
2025-06-03	62.650	63.500	62.650	63.400	20.675	3,838
2025-06-02	61.525	62.550	61.525	61.525	20.064	150
2025-05-30	59.450	61.850	59.450	61.400	20.023	1,639
2025-05-29	60.775	60.775	59.850	60.775	19.819	7,943
2025-05-28	62.050	62.250	61.200	62.050	20.235	214
2025-05-27	63.000	63.250	62.400	63.000	20.545	1,457

← NewerPage 6 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.