Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	44.420	45.360	44.420	45.110	14.711	5,108
2024-11-27	42.920	44.160	42.740	42.980	14.016	20,628
2024-11-26	41.850	43.240	41.440	43.240	14.101	1,472
2024-11-25	40.370	42.260	40.100	41.600	13.566	3,026
2024-11-22	36.920	40.700	36.920	40.440	13.188	4,750
2024-11-21	37.410	37.410	36.880	37.410	12.200	517
2024-11-20	37.850	38.080	36.960	37.620	12.268	646
2024-11-19	37.980	37.980	37.700	37.830	12.337	921
2024-11-18	38.540	38.880	37.920	38.140	12.438	827
2024-11-15	39.380	39.380	38.400	39.150	12.767	5,616
2024-11-14	39.530	40.170	38.240	39.470	12.872	158
2024-11-13	40.000	40.380	39.440	39.510	12.885	1,074
2024-11-12	39.450	39.550	38.740	39.550	12.898	582
2024-11-11	39.600	40.220	39.500	39.660	12.934	500
2024-11-08	39.810	39.810	39.560	39.810	12.983	685
2024-11-07	38.520	39.620	38.520	39.200	12.784	1,859
2024-11-06	39.050	39.820	37.820	39.050	12.735	285
2024-11-05	38.670	39.220	38.400	38.630	12.598	983
2024-11-04	38.980	38.980	38.700	38.820	12.660	747
2024-11-01	39.340	39.510	38.860	39.510	12.885	48,814
2024-10-31	39.830	40.040	39.160	39.910	13.015	1,554
2024-10-30	41.680	41.680	40.340	41.090	13.400	1,034
2024-10-29	41.760	42.500	41.470	41.470	13.524	1,041
2024-10-28	42.420	42.720	41.900	41.910	13.667	1,729
2024-10-25	43.780	43.780	42.260	43.050	14.039	778
2024-10-24	44.000	44.000	43.780	43.970	14.339	800
2024-10-23	44.630	44.740	43.900	44.580	14.538	1,621
2024-10-22	44.880	44.922	44.300	44.860	14.629	1,176
2024-10-21	44.300	45.000	44.300	44.330	14.457	528
2024-10-18	43.420	44.640	43.420	43.700	14.251	663
2024-10-17	42.060	42.820	41.720	42.440	13.840	1,157
2024-10-16	42.460	42.760	42.280	42.610	13.896	574
2024-10-15	42.270	42.460	41.500	42.460	13.847	4,767
2024-10-14	41.890	42.800	41.890	41.890	13.661	604
2024-10-11	40.630	41.970	40.620	41.970	13.687	945
2024-10-10	41.030	41.090	40.700	41.090	13.400	1,093
2024-10-09	41.360	41.580	41.180	41.380	13.495	316
2024-10-08	40.100	41.680	40.000	41.660	13.586	82,848
2024-10-07	41.600	41.600	40.220	40.310	13.146	13,901
2024-10-04	42.210	42.600	41.820	42.080	13.723	3,979
2024-10-03	41.550	42.780	40.820	42.100	13.729	1,579
2024-10-02	44.060	45.620	43.760	45.360	14.792	645
2024-10-01	44.690	45.120	43.600	45.030	14.685	3,148
2024-09-30	45.260	45.300	44.660	45.070	14.698	1,547
2024-09-27	44.800	45.440	44.020	44.180	14.408	255
2024-09-26	43.956	44.800	43.956	44.690	14.574	2,094
2024-09-25	43.090	44.180	43.020	43.890	14.313	4,687
2024-09-24	44.240	44.240	42.900	43.510	14.189	4,184
2024-09-23	43.410	43.620	42.800	43.300	14.121	2,567
2024-09-20	43.620	44.320	43.420	43.550	14.202	1,391
2024-09-19	41.900	44.440	41.900	43.910	14.320	1,441
2024-09-18	41.720	41.780	41.440	41.530	13.543	711
2024-09-17	41.760	42.500	41.700	42.080	13.723	282
2024-09-16	41.284	41.620	41.284	41.360	13.488	1,712
2024-09-13	40.720	41.500	40.720	41.170	13.426	628
2024-09-12	40.630	41.520	40.320	40.900	13.338	1,586
2024-09-11	40.900	41.400	40.480	41.320	13.475	182
2024-09-10	41.200	41.300	41.000	41.170	13.426	174
2024-09-09	40.460	40.882	40.310	40.310	13.146	300
2024-09-06	41.400	41.400	40.560	41.070	13.393	3,519

← NewerPage 9 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.