Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	43.000	43.106	42.307	42.786	13.936	101,091
2024-06-06	42.858	43.995	42.858	42.946	13.988	153,501
2024-06-05	42.644	42.858	42.200	42.751	13.925	80,571
2024-06-04	40.938	43.444	40.920	42.698	13.907	258,897
2024-06-03	40.956	41.293	40.387	41.293	13.450	125,985
2024-05-31	40.156	40.867	39.818	40.582	13.218	162,501
2024-05-30	38.911	40.173	38.698	40.049	13.045	104,130
2024-05-29	39.338	39.605	39.036	39.196	12.767	226,632
2024-05-28	40.618	40.956	39.036	39.711	12.446	195,780
2024-05-27	41.187	41.507	40.636	40.724	12.764	43,509
2024-05-24	40.440	41.187	40.440	41.062	12.869	166,020
2024-05-23	40.618	41.738	40.618	40.689	12.752	136,800
2024-05-22	41.187	41.524	40.493	41.009	12.853	94,101
2024-05-21	41.560	41.649	41.044	41.524	13.014	134,121
2024-05-20	41.062	41.720	40.902	41.631	13.048	69,939
2024-05-17	41.062	41.329	40.547	41.329	12.953	109,968
2024-05-16	41.116	42.058	40.902	41.418	12.981	297,210
2024-05-15	39.338	41.453	39.107	41.204	12.914	500,158
2024-05-14	35.303	39.338	35.303	39.338	12.329	659,392
2024-05-13	36.316	36.405	35.623	35.872	11.243	89,484
2024-05-10	35.694	36.192	35.481	36.156	11.332	125,769
2024-05-09	35.107	35.765	35.072	35.552	11.142	79,998
2024-05-08	35.392	35.836	35.090	35.303	11.064	99,138
2024-05-07	35.107	35.587	34.681	35.374	11.087	112,203
2024-05-06	34.254	35.392	34.254	35.036	10.981	148,371
2024-05-03	32.956	34.538	32.956	34.094	10.685	161,178
2024-05-02	33.099	33.454	32.619	32.868	10.301	108,243
2024-04-30	33.081	33.454	32.939	33.081	10.368	109,545
2024-04-29	32.779	33.170	32.601	33.170	10.396	86,946
2024-04-26	32.405	32.779	32.263	32.636	10.229	100,116
2024-04-25	32.512	32.619	32.014	32.032	10.039	112,128
2024-04-24	33.134	33.561	31.677	32.441	10.167	204,525
2024-04-23	33.063	33.721	32.210	33.170	10.396	235,602
2024-04-22	29.686	33.152	29.472	32.263	10.112	416,877
2024-04-19	29.312	29.508	29.099	29.508	9.248	193,002
2024-04-18	29.881	29.881	29.188	29.579	9.270	105,573
2024-04-17	30.308	30.468	29.792	29.935	9.382	103,482
2024-04-16	30.574	30.663	30.041	30.254	9.482	95,799
2024-04-15	30.450	31.588	30.432	31.268	9.800	150,732
2024-04-12	31.588	31.872	30.450	30.574	9.582	256,383
2024-04-11	31.908	32.192	31.374	31.552	9.889	131,217
2024-04-10	32.601	32.868	31.748	32.014	10.034	103,140
2024-04-09	32.725	32.832	32.281	32.441	10.167	89,922
2024-04-08	32.530	33.188	32.494	32.761	10.268	113,130
2024-04-05	33.241	33.703	32.494	32.565	10.206	94,149
2024-04-04	33.152	33.632	32.725	33.632	10.541	79,314
2024-04-03	32.743	33.330	32.530	33.294	10.435	92,985
2024-04-02	33.401	33.721	32.530	32.779	10.273	145,683
2024-03-28	33.241	33.650	32.565	33.312	10.440	104,961
2024-03-27	33.347	33.507	32.992	33.081	10.368	158,652
2024-03-26	33.845	33.881	32.725	33.241	10.418	219,693
2024-03-25	33.596	34.236	33.294	33.579	10.524	161,001
2024-03-22	35.552	35.943	32.761	33.170	10.396	668,209
2024-03-21	35.303	35.463	34.663	35.356	11.081	144,417
2024-03-20	32.708	35.321	31.730	34.983	10.964	396,549
2024-03-19	33.721	35.072	33.685	34.378	10.775	161,433
2024-03-18	33.294	34.130	33.294	33.756	10.580	208,377
2024-03-15	33.721	33.721	33.081	33.081	10.368	433,593
2024-03-14	33.774	33.987	33.312	33.561	10.518	80,172
2024-03-13	34.076	34.503	33.827	33.881	10.619	55,899

← NewerPage 11 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.