Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	26.877	27.215	25.899	25.899	8.117	196,284
2023-09-20	26.433	27.570	26.433	27.499	8.619	89,751
2023-09-19	26.308	27.019	26.308	26.593	8.334	100,950
2023-09-18	27.659	28.050	26.664	26.806	8.401	111,228
2023-09-15	27.553	28.015	27.055	27.766	8.702	659,806
2023-09-14	26.166	27.055	26.166	26.966	8.451	174,888
2023-09-13	26.166	26.344	25.704	26.237	8.223	143,682
2023-09-12	26.664	26.735	26.077	26.308	8.245	154,071
2023-09-11	27.464	27.464	26.699	26.699	8.368	160,140
2023-09-08	28.370	28.388	27.375	27.481	8.613	195,018
2023-09-07	28.139	28.459	27.997	28.246	8.853	107,442
2023-09-06	29.152	29.170	28.139	28.370	8.892	164,610
2023-09-05	29.152	29.615	29.064	29.419	9.220	102,288
2023-09-04	29.152	29.899	29.152	29.330	9.192	64,065
2023-09-01	29.561	29.561	28.832	29.081	9.114	98,361
2023-08-31	29.703	30.343	29.543	29.543	9.259	108,180
2023-08-30	29.615	29.739	29.277	29.543	9.259	82,890
2023-08-29	28.868	29.650	28.868	29.543	9.259	73,440
2023-08-28	28.388	28.921	28.352	28.779	9.020	60,408
2023-08-25	28.512	28.619	28.264	28.370	8.892	69,801
2023-08-24	29.046	29.081	28.352	28.352	8.886	172,926
2023-08-23	28.957	28.957	28.459	28.779	9.020	113,238
2023-08-22	28.424	29.259	28.424	28.868	9.048	139,287
2023-08-21	28.370	28.601	28.228	28.228	8.847	95,838
2023-08-18	28.744	28.850	28.424	28.512	8.936	147,597
2023-08-17	28.904	29.366	28.655	28.886	9.053	158,709
2023-08-16	28.672	29.490	28.477	29.401	9.215	123,594
2023-08-15	30.361	30.361	28.850	28.957	9.075	349,197
2023-08-14	29.757	30.414	29.757	30.379	9.521	184,197
2023-08-11	29.775	30.379	28.992	29.863	9.360	352,197
2023-08-10	28.619	30.023	28.193	29.703	9.309	197,337
2023-08-09	28.868	29.010	28.406	28.619	8.970	175,605
2023-08-08	29.152	29.419	28.459	28.548	8.947	121,227
2023-08-07	29.490	29.952	29.330	29.401	9.215	157,551
2023-08-04	29.721	29.792	29.188	29.668	9.298	215,100
2023-08-03	29.632	29.881	29.348	29.632	9.287	152,115
2023-08-02	30.930	30.930	29.401	29.561	9.265	583,519
2023-08-01	31.997	31.997	31.232	31.232	9.789	115,299
2023-07-31	32.174	32.352	31.997	31.997	10.028	94,413
2023-07-28	32.441	32.441	31.854	32.263	10.112	62,364
2023-07-27	31.712	32.956	31.712	32.370	10.145	169,185
2023-07-26	31.979	32.192	31.268	31.481	9.867	169,251
2023-07-25	31.872	32.316	31.623	31.997	10.028	124,518
2023-07-24	32.228	32.725	31.783	31.872	9.989	152,118
2023-07-21	32.103	32.956	31.570	32.512	10.190	331,572
2023-07-20	32.583	32.708	32.174	32.263	10.112	89,271
2023-07-19	32.885	33.436	32.548	32.708	10.251	165,678
2023-07-18	33.116	33.259	32.228	32.654	10.234	181,950
2023-07-17	33.987	34.165	32.796	33.134	10.385	196,503
2023-07-14	31.819	34.361	31.819	34.219	10.724	489,559
2023-07-13	31.019	32.032	30.823	31.641	9.917	359,067
2023-07-12	30.663	31.090	30.574	30.948	9.699	349,668
2023-07-11	30.823	30.823	30.290	30.628	9.599	262,602
2023-07-10	31.019	31.179	30.432	30.610	9.594	191,790
2023-07-07	30.894	31.054	30.432	30.948	9.699	187,419
2023-07-06	31.285	31.303	30.521	30.628	9.599	136,458
2023-07-05	31.819	31.819	31.108	31.499	9.872	119,670
2023-07-04	31.605	32.050	31.570	31.765	9.956	69,204
2023-07-03	32.459	32.476	30.770	31.534	9.883	203,892
2023-06-30	31.961	32.459	31.730	32.334	10.134	64,197

← NewerPage 14 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.