Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	38.236	38.947	38.236	38.520	12.562	43,299
2024-08-29	39.551	39.551	37.969	38.520	12.562	53,589
2024-08-28	39.960	40.085	39.622	39.818	12.985	52,224
2024-08-27	39.729	40.120	39.498	39.871	13.002	67,620
2024-08-26	39.729	40.369	39.516	39.516	12.886	45,033
2024-08-23	39.107	39.889	38.396	39.622	12.921	67,101
2024-08-22	39.462	40.333	39.018	39.018	12.724	84,720
2024-08-21	38.414	39.089	38.414	39.089	12.747	51,744
2024-08-20	38.378	39.356	38.360	38.467	12.544	41,451
2024-08-19	38.787	38.982	37.916	38.378	12.515	41,172
2024-08-16	38.271	38.929	38.271	38.662	12.608	47,643
2024-08-15	37.756	38.485	37.560	38.414	12.527	47,544
2024-08-14	38.218	38.289	37.169	37.738	12.306	46,770
2024-08-13	37.649	38.147	37.276	37.916	12.364	35,631
2024-08-12	37.329	38.165	37.240	37.703	12.295	81,435
2024-08-09	37.240	38.449	36.263	37.205	12.133	149,073
2024-08-08	36.281	36.423	35.250	36.014	11.744	80,676
2024-08-07	36.849	36.849	35.836	36.174	11.796	87,045
2024-08-06	35.996	36.529	35.818	36.440	11.883	86,256
2024-08-05	34.219	36.245	34.076	35.658	11.628	308,817
2024-08-02	37.685	37.969	36.494	36.974	12.057	95,271
2024-08-01	38.698	38.769	38.023	38.129	12.434	49,302
2024-07-31	38.307	38.556	38.200	38.556	12.573	41,610
2024-07-30	38.023	38.271	37.809	38.094	12.422	29,049
2024-07-29	38.751	38.751	37.827	38.094	12.422	66,633
2024-07-26	37.969	38.929	37.756	38.538	12.567	76,722
2024-07-25	39.373	39.462	36.707	37.738	12.306	231,918
2024-07-24	39.640	39.871	39.267	39.587	12.909	50,901
2024-07-23	40.102	40.280	39.551	39.782	12.973	56,778
2024-07-22	39.925	40.671	39.551	40.067	13.066	93,795
2024-07-19	40.209	40.333	39.498	39.605	12.915	54,876
2024-07-18	41.329	41.951	40.298	40.476	13.199	139,890
2024-07-17	43.640	44.084	40.227	40.956	13.356	393,009
2024-07-16	39.267	44.484	38.947	44.137	14.393	396,213
2024-07-15	40.085	40.120	39.480	39.533	12.892	47,334
2024-07-12	40.636	40.636	39.533	40.404	13.176	75,396
2024-07-11	39.889	40.582	39.551	40.511	13.211	40,074
2024-07-10	39.836	40.173	39.249	40.102	13.077	62,262
2024-07-09	39.942	40.387	39.533	39.836	12.990	84,882
2024-07-08	40.884	41.204	39.800	39.800	12.979	72,285
2024-07-05	41.222	41.773	40.778	40.920	13.344	55,416
2024-07-04	40.849	41.418	40.671	40.920	13.344	36,228
2024-07-03	40.440	40.902	40.049	40.511	13.211	80,205
2024-07-02	40.707	40.884	39.800	39.978	13.037	61,815
2024-07-01	41.187	41.382	40.422	40.902	13.338	65,784
2024-06-28	42.786	42.786	40.458	40.760	13.292	140,823
2024-06-27	42.271	43.551	41.969	42.555	13.877	171,693
2024-06-26	43.444	44.173	41.738	42.093	13.710	185,721
2024-06-25	40.156	43.586	39.818	43.444	14.150	370,989
2024-06-24	40.173	41.169	39.942	40.529	13.201	99,540
2024-06-21	40.689	40.760	39.320	39.996	13.027	200,319
2024-06-20	39.533	40.582	39.231	40.440	13.172	86,535
2024-06-19	38.894	39.640	38.769	39.160	12.755	86,265
2024-06-18	39.818	39.942	38.947	39.142	12.749	74,106
2024-06-17	39.996	40.476	39.427	39.907	12.998	108,387
2024-06-14	40.867	41.044	38.858	39.853	12.981	229,446
2024-06-13	42.289	42.449	40.547	40.707	13.259	142,917
2024-06-12	42.093	42.858	41.933	42.538	13.855	118,539
2024-06-11	42.395	42.573	41.684	42.040	13.693	105,861
2024-06-10	42.555	42.804	41.933	42.591	13.872	239,706

← NewerPage 10 of 22 · 1,278 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	0.0500 EUR
2024-05-29	1.5000 EUR
2023-06-08	0.5000 EUR
2022-06-02	0.5000 EUR
2021-06-03	0.4500 EUR
2020-06-18	20.4000 EUR
2020-06-11	1.7000 EUR
2019-05-30	1.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.