Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	34.201	34.503	33.881	33.987	10.652	102,798
2024-03-11	33.259	34.130	32.885	34.059	10.674	99,072
2024-03-08	33.081	33.632	32.939	33.241	10.418	110,049
2024-03-07	34.041	34.041	33.241	33.276	10.429	82,452
2024-03-06	33.596	34.610	33.561	33.952	10.641	261,900
2024-03-05	35.641	35.801	31.321	32.903	10.312	1,474,271
2024-03-04	37.649	37.934	36.494	36.707	11.504	136,992
2024-03-01	38.005	38.165	36.974	37.649	11.800	124,032
2024-02-29	38.147	38.414	37.365	37.631	11.794	89,907
2024-02-28	37.720	38.485	37.418	38.147	11.956	96,249
2024-02-27	38.574	38.662	36.654	37.916	11.883	144,270
2024-02-26	37.294	38.431	37.223	38.431	12.045	129,651
2024-02-23	37.258	37.560	36.814	37.560	11.772	126,717
2024-02-22	37.134	37.791	36.600	37.134	11.638	110,736
2024-02-21	36.352	37.134	36.085	37.116	11.633	130,767
2024-02-20	36.512	36.849	36.156	36.494	11.438	141,027
2024-02-19	36.618	37.311	36.405	36.565	11.460	127,704
2024-02-16	38.698	38.805	36.778	37.365	11.711	120,777
2024-02-15	38.129	39.036	38.129	38.360	12.023	97,716
2024-02-14	36.405	38.005	36.405	38.005	11.911	156,975
2024-02-13	37.329	37.703	35.978	36.689	11.499	196,638
2024-02-12	39.871	39.996	36.885	37.418	11.727	289,758
2024-02-09	39.996	39.996	39.356	39.729	12.452	80,778
2024-02-08	39.747	40.262	39.587	40.209	12.602	100,392
2024-02-07	39.907	39.996	38.965	39.373	12.340	49,371
2024-02-06	40.849	41.151	39.800	39.871	12.496	82,659
2024-02-05	39.480	40.351	39.338	40.351	12.647	83,736
2024-02-02	41.080	41.080	39.533	39.622	12.418	90,795
2024-02-01	41.098	41.382	40.671	40.742	12.769	90,576
2024-01-31	40.902	41.684	40.529	41.258	12.931	157,023
2024-01-30	41.329	41.507	40.724	41.044	12.864	85,614
2024-01-29	39.996	41.240	39.729	41.169	12.903	120,933
2024-01-26	39.960	40.191	39.036	40.173	12.591	138,627
2024-01-25	39.125	40.369	38.769	40.262	12.619	173,613
2024-01-24	39.178	40.867	39.160	39.285	12.312	233,235
2024-01-23	38.947	39.996	38.645	39.054	12.240	210,228
2024-01-22	37.720	39.907	37.720	38.716	12.134	275,484
2024-01-19	36.067	37.276	36.067	37.258	11.677	135,906
2024-01-18	35.641	36.334	35.445	35.961	11.270	116,601
2024-01-17	35.907	36.032	35.107	35.783	11.215	200,202
2024-01-16	36.618	36.885	36.405	36.636	11.482	75,600
2024-01-15	37.507	37.578	36.832	36.885	11.560	69,912
2024-01-12	37.987	38.378	37.311	37.560	11.772	148,968
2024-01-11	38.982	39.178	37.720	37.720	11.822	189,087
2024-01-10	38.894	39.000	38.574	38.698	12.128	103,740
2024-01-09	39.018	39.267	37.756	38.520	12.073	176,373
2024-01-08	36.103	38.645	36.103	38.627	12.106	284,274
2024-01-05	35.747	36.263	35.481	36.014	11.287	107,277
2024-01-04	34.876	36.281	34.876	36.174	11.337	168,624
2024-01-03	35.285	35.552	34.343	35.143	11.014	151,995
2024-01-02	36.796	37.223	34.716	35.338	11.075	192,981
2023-12-29	36.885	36.974	36.547	36.707	11.504	49,479
2023-12-28	37.471	37.507	36.583	36.974	11.588	90,660
2023-12-27	36.085	37.418	36.085	37.223	11.666	259,752
2023-12-22	36.049	36.423	35.267	35.925	11.259	96,972
2023-12-21	35.356	36.174	35.001	36.174	11.337	102,537
2023-12-20	34.876	35.961	34.627	35.747	11.204	212,781
2023-12-19	33.116	34.947	33.116	34.734	10.886	216,123
2023-12-18	33.241	33.739	32.868	33.045	10.357	103,368
2023-12-15	33.721	34.130	33.188	33.383	10.463	127,233

← NewerPage 12 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.