Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	33.507	34.734	33.490	33.774	10.585	251,988
2023-12-13	32.085	33.152	32.085	32.956	10.329	138,747
2023-12-12	33.241	33.241	31.730	32.139	10.073	209,172
2023-12-11	33.330	33.507	32.868	32.939	10.323	66,237
2023-12-08	33.063	33.419	32.974	33.116	10.379	133,614
2023-12-07	33.507	33.579	32.850	33.152	10.390	88,917
2023-12-06	33.116	33.827	32.868	33.596	10.529	48,213
2023-12-05	33.330	33.579	32.885	33.045	10.357	79,524
2023-12-04	34.307	34.592	33.401	33.454	10.485	85,137
2023-12-01	33.294	34.396	33.063	34.165	10.708	113,994
2023-11-30	33.365	33.525	32.708	33.241	10.418	154,350
2023-11-29	33.472	33.596	33.045	33.365	10.457	115,659
2023-11-28	33.863	33.863	33.063	33.330	10.446	151,623
2023-11-27	34.574	34.592	33.810	33.916	10.630	100,356
2023-11-24	34.841	34.930	34.432	34.610	10.847	213,153
2023-11-23	34.876	35.232	34.432	34.716	10.880	81,048
2023-11-22	33.810	35.267	33.614	34.876	10.931	171,228
2023-11-21	34.698	34.912	33.916	33.916	10.630	163,362
2023-11-20	35.374	35.374	34.698	34.787	10.903	88,560
2023-11-17	35.321	35.641	35.036	35.178	11.025	135,570
2023-11-16	36.494	36.636	35.285	35.285	11.059	247,689
2023-11-15	35.747	37.027	35.232	36.263	11.365	232,968
2023-11-14	34.343	35.836	34.041	35.747	11.204	182,295
2023-11-13	34.663	34.894	33.810	34.023	10.663	88,359
2023-11-10	34.841	34.858	33.863	34.147	10.702	87,837
2023-11-09	34.681	35.072	34.272	34.841	10.919	165,675
2023-11-08	33.028	34.983	33.028	34.592	10.841	314,595
2023-11-07	33.045	33.188	32.476	32.850	10.296	89,982
2023-11-06	33.952	33.952	33.045	33.294	10.435	80,376
2023-11-03	33.028	33.667	32.672	33.525	10.507	116,034
2023-11-02	33.774	34.361	32.654	32.796	10.279	321,219
2023-11-01	33.347	33.436	32.619	33.294	10.435	139,506
2023-10-31	32.654	33.152	32.370	33.010	10.346	173,265
2023-10-30	32.583	32.850	31.872	32.263	10.112	226,596
2023-10-27	31.641	32.636	31.214	32.281	10.117	237,861
2023-10-26	30.308	31.463	30.077	31.197	9.777	266,604
2023-10-25	31.819	32.814	30.326	30.663	9.610	429,066
2023-10-24	29.810	31.677	29.721	31.552	9.889	347,958
2023-10-23	30.059	30.059	28.637	29.775	9.332	196,239
2023-10-20	28.370	30.414	27.890	30.023	9.410	414,585
2023-10-19	28.975	29.437	28.335	28.637	8.975	201,294
2023-10-18	29.952	30.148	28.726	29.739	9.321	217,410
2023-10-17	29.935	30.752	29.419	30.201	9.465	286,089
2023-10-16	29.064	29.970	28.904	29.899	9.371	86,919
2023-10-13	30.095	30.095	28.726	28.939	9.070	163,605
2023-10-12	31.001	31.214	30.059	30.166	9.454	219,873
2023-10-11	30.041	30.734	29.775	30.699	9.621	226,626
2023-10-10	28.619	29.863	28.495	29.739	9.321	169,743
2023-10-09	29.028	29.223	28.086	28.121	8.814	182,658
2023-10-06	29.010	29.312	28.175	29.259	9.170	118,758
2023-10-05	28.957	29.597	28.726	28.886	9.053	124,665
2023-10-04	28.210	28.939	27.784	28.815	9.031	140,166
2023-10-03	28.584	28.708	27.961	28.530	8.942	146,196
2023-10-02	28.744	29.437	28.619	28.779	9.020	191,724
2023-09-29	28.335	29.383	28.210	28.726	9.003	157,980
2023-09-28	27.588	28.050	27.570	27.855	8.730	98,079
2023-09-27	28.939	28.939	27.339	27.713	8.685	227,193
2023-09-26	27.855	29.152	27.481	28.388	8.897	462,633
2023-09-25	26.237	26.397	25.722	26.255	8.229	78,876
2023-09-22	25.828	26.575	25.757	26.415	8.279	105,984

← NewerPage 13 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.