Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	59.250	59.950	58.900	59.575	19.428	506
2025-02-24	60.875	60.900	58.900	59.875	19.526	3,540
2025-02-21	61.450	61.800	60.550	61.200	19.958	514
2025-02-20	59.625	62.100	59.500	60.575	19.754	1,223
2025-02-19	60.700	60.700	59.150	59.625	19.444	595
2025-02-18	60.450	61.050	59.755	59.875	19.526	317
2025-02-17	60.050	60.350	59.950	60.000	19.567	608
2025-02-14	58.625	60.150	58.400	60.050	19.583	981
2025-02-13	61.200	61.450	57.600	59.825	19.510	1,632
2025-02-12	61.100	61.250	59.900	60.725	19.803	3,209
2025-02-11	60.100	61.350	60.000	60.000	19.567	585
2025-02-10	59.725	60.150	59.050	59.525	19.412	2,108
2025-02-07	59.350	60.000	58.500	59.250	19.322	1,557
2025-02-06	57.000	60.150	57.000	59.875	19.526	1,814
2025-02-05	56.000	56.800	55.400	56.625	18.466	5,087
2025-02-04	54.725	56.100	54.400	55.675	18.156	6,656
2025-02-03	52.300	54.911	52.050	54.000	17.610	10,532
2025-01-31	54.150	55.500	54.000	54.100	17.643	20,768
2025-01-30	53.675	54.200	53.450	53.450	17.431	984
2025-01-29	53.150	53.600	52.910	53.150	17.333	3,693
2025-01-28	51.910	54.400	51.500	53.000	17.284	1,444
2025-01-27	51.965	53.500	51.550	51.955	16.943	910
2025-01-24	50.800	53.200	50.800	52.355	17.074	3,116
2025-01-23	48.580	50.400	48.580	49.250	16.061	1,130
2025-01-22	48.680	48.940	48.110	48.110	15.689	163
2025-01-21	48.210	48.420	48.000	48.210	15.722	280
2025-01-20	48.400	49.040	48.340	48.590	15.846	2,625
2025-01-17	48.000	48.545	48.000	48.545	15.831	4,951
2025-01-16	46.900	47.660	46.680	46.770	15.252	850
2025-01-15	47.630	48.320	46.460	46.610	15.200	184
2025-01-14	47.240	48.560	47.240	47.830	15.598	497
2025-01-13	47.740	47.740	46.860	46.860	15.282	738
2025-01-10	49.050	49.480	48.360	49.260	16.064	1,218
2025-01-09	49.115	49.480	48.320	49.050	15.996	236
2025-01-08	49.965	50.200	48.900	50.000	16.306	12,001
2025-01-07	46.540	50.600	46.540	49.430	16.120	4,032
2025-01-06	43.100	45.400	43.100	45.380	14.799	271
2025-01-03	43.540	43.540	42.840	43.110	14.059	3,132
2025-01-02	44.520	44.600	43.680	43.910	14.320	975
2024-12-31	44.180	44.180	44.180	44.180	14.408	0
2024-12-30	44.000	44.500	43.862	44.180	14.408	3,289
2024-12-27	44.420	44.700	44.080	44.180	14.408	229
2024-12-24	44.400	44.400	44.400	44.400	14.479	0
2024-12-23	44.350	44.580	44.340	44.400	14.479	667
2024-12-20	43.620	44.700	43.540	43.620	14.225	816
2024-12-19	44.560	45.240	44.460	44.670	14.567	220
2024-12-18	44.624	45.500	44.624	44.920	14.649	1,502
2024-12-17	45.620	45.760	44.420	45.720	14.910	1,577
2024-12-16	45.810	46.180	45.340	45.450	14.822	5,152
2024-12-13	46.270	46.500	45.660	46.180	15.060	167
2024-12-12	46.500	46.600	45.720	46.060	15.021	834
2024-12-11	46.420	47.020	46.320	46.520	15.171	263
2024-12-10	46.290	46.500	45.960	46.230	15.076	1,497
2024-12-09	47.200	47.860	46.500	47.150	15.376	970
2024-12-06	46.690	47.220	46.270	46.270	15.089	768
2024-12-05	46.980	47.580	46.980	47.360	15.445	5,261
2024-12-04	45.870	46.320	45.840	46.120	15.040	8,073
2024-12-03	47.320	47.580	45.940	46.400	15.132	928
2024-12-02	46.230	47.300	46.230	46.230	15.076	8,569
2024-11-29	45.700	46.240	45.480	45.740	14.916	5,918

← NewerPage 8 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.