Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	63.250	64.850	62.300	63.200	20.610	514
2025-05-22	63.925	63.925	62.500	63.925	20.847	2,118
2025-05-21	62.100	63.600	61.350	62.100	20.252	129
2025-05-20	63.875	64.400	63.550	63.925	20.847	6,848
2025-05-19	63.525	64.400	62.500	63.525	20.716	524
2025-05-16	63.575	65.000	63.250	64.725	21.108	3,010
2025-05-15	61.825	62.850	60.500	61.925	20.194	2,820
2025-05-14	59.200	63.750	59.200	62.675	20.439	10,273
2025-05-13	57.250	58.550	55.000	57.400	18.719	4,775
2025-05-12	59.200	60.050	58.850	59.200	19.306	2,362
2025-05-09	58.875	59.300	58.725	58.725	19.151	876
2025-05-08	58.500	58.500	57.950	58.150	18.963	40
2025-05-07	60.550	60.550	58.500	59.000	19.241	73,249
2025-05-06	61.000	61.150	59.500	61.000	19.893	1,923
2025-05-02	60.000	60.350	60.000	60.000	19.567	164
2025-05-01	58.875	58.875	58.875	58.875	19.200	0
2025-04-30	59.000	59.500	58.875	58.875	19.200	11,105
2025-04-29	59.450	59.525	58.400	59.525	19.412	796
2025-04-28	58.250	59.600	58.250	59.450	19.387	5,983
2025-04-25	56.500	58.350	56.500	57.250	18.670	903
2025-04-24	54.300	55.700	53.600	54.400	17.740	1,221
2025-04-23	54.450	54.700	54.450	54.450	17.757	0
2025-04-22	53.250	53.500	52.400	53.300	17.382	2
2025-04-17	53.625	54.200	52.435	52.435	17.100	61
2025-04-16	52.545	53.550	52.050	52.590	17.150	2,103
2025-04-15	51.000	53.000	51.000	52.535	17.132	5,469
2025-04-14	50.110	50.500	49.880	50.155	16.356	305
2025-04-11	48.625	48.625	47.820	48.625	15.857	1,721
2025-04-10	51.575	51.750	47.380	47.380	15.451	1,953
2025-04-09	46.670	47.260	45.280	46.710	15.233	477
2025-04-08	47.520	48.100	47.520	47.720	15.562	2,304
2025-04-07	42.320	46.620	42.320	45.850	14.952	1,006
2025-04-04	52.290	52.400	48.020	48.915	15.952	22,757
2025-04-03	53.200	54.850	52.900	53.350	17.398	2,200
2025-04-02	55.525	55.525	54.150	55.525	18.107	960
2025-04-01	56.300	56.300	54.750	56.050	18.279	325
2025-03-31	55.100	56.500	55.100	55.100	17.969	462
2025-03-28	55.250	56.950	54.850	55.725	18.173	988
2025-03-27	55.675	55.700	51.200	54.100	17.643	1,900
2025-03-26	56.250	56.800	55.950	56.250	18.344	2,197
2025-03-25	55.625	56.525	55.300	56.525	18.433	4,740
2025-03-24	55.875	56.006	55.050	55.250	18.018	2,567
2025-03-21	56.250	56.400	55.050	55.875	18.222	994
2025-03-20	56.875	57.400	56.650	56.675	18.482	1,387
2025-03-19	57.250	57.250	56.650	57.000	18.588	214
2025-03-18	57.000	59.150	56.850	57.000	18.588	969
2025-03-17	56.875	57.150	56.525	56.825	18.531	5,344
2025-03-14	55.150	57.150	55.100	56.675	18.482	5,449
2025-03-13	55.200	55.400	55.150	55.200	18.001	10,539
2025-03-12	53.950	56.100	53.950	55.925	18.238	4,930
2025-03-11	53.575	54.650	53.450	54.525	17.781	1,060
2025-03-10	58.100	58.300	54.450	54.875	17.895	2,005
2025-03-07	57.150	58.000	56.450	57.525	18.760	371
2025-03-06	58.875	60.050	58.000	58.575	19.102	970
2025-03-05	59.150	59.850	57.900	58.350	19.029	1,377
2025-03-04	56.925	57.625	56.600	57.625	18.792	1,105
2025-03-03	58.150	58.800	58.000	58.450	19.061	73,649
2025-02-28	56.350	57.802	55.650	57.575	18.776	3,724
2025-02-27	57.925	58.650	57.575	58.450	19.061	2,478
2025-02-26	58.650	58.900	58.650	58.775	19.167	238

← NewerPage 7 of 22 · 1,262 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.