Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	31.961	32.459	31.730	32.334	10.134	64,197
2023-06-29	32.263	32.299	31.623	31.641	9.917	50,517
2023-06-28	31.765	32.334	31.641	32.299	10.123	114,978
2023-06-27	32.494	32.636	31.659	31.765	9.956	83,715
2023-06-26	32.939	32.939	32.334	32.334	10.134	75,867
2023-06-23	33.010	33.383	32.530	32.779	10.273	72,081
2023-06-22	32.796	33.436	32.352	33.276	10.429	104,037
2023-06-21	33.756	33.756	32.796	32.903	10.312	154,668
2023-06-20	33.579	33.792	33.259	33.596	10.529	139,065
2023-06-19	34.467	34.467	33.294	33.685	10.557	275,547
2023-06-16	34.805	35.107	34.627	34.627	10.853	102,468
2023-06-15	35.107	35.250	34.414	34.663	10.864	76,110
2023-06-14	35.250	35.392	34.930	35.232	11.042	95,154
2023-06-13	35.054	35.374	34.930	35.250	11.048	90,180
2023-06-12	34.663	35.285	34.574	34.752	10.892	91,923
2023-06-09	34.663	34.894	34.112	34.414	10.786	142,218
2023-06-08	34.396	34.698	34.130	34.627	10.853	111,939
2023-06-07	35.445	35.587	34.930	34.947	10.796	114,162
2023-06-06	35.516	35.729	35.125	35.463	10.955	157,563
2023-06-05	36.298	36.529	35.641	35.694	11.027	167,022
2023-06-02	35.854	36.618	35.836	36.049	11.137	120,036
2023-06-01	35.338	36.103	35.214	35.587	10.994	147,822
2023-05-31	36.885	36.885	33.845	35.267	10.895	801,316
2023-05-30	38.840	38.840	37.027	37.187	11.488	180,786
2023-05-29	38.965	39.231	38.840	38.876	12.010	35,103
2023-05-26	39.231	39.231	37.471	38.787	11.982	170,067
2023-05-25	39.462	39.996	39.302	39.302	12.142	55,467
2023-05-24	40.796	40.796	39.302	39.462	12.191	233,370
2023-05-23	42.218	42.449	41.293	41.293	12.757	95,187
2023-05-22	42.626	42.875	41.684	42.378	13.092	86,430
2023-05-19	43.604	43.604	42.822	42.964	13.273	54,363
2023-05-18	43.391	43.800	43.195	43.302	13.377	52,443
2023-05-17	43.995	44.031	42.378	43.089	13.311	69,648
2023-05-16	43.604	44.484	43.604	44.173	13.646	83,400
2023-05-15	43.746	43.942	43.160	43.693	13.498	92,409
2023-05-12	42.822	43.817	42.822	43.480	13.432	75,711
2023-05-11	43.018	43.302	42.520	42.715	13.196	146,202
2023-05-10	41.880	42.840	41.684	42.609	13.163	97,221
2023-05-09	43.089	43.089	41.347	41.862	12.932	117,285
2023-05-08	43.302	43.302	41.933	42.804	13.223	116,472
2023-05-05	42.360	43.266	42.182	43.266	13.366	96,807
2023-05-04	41.684	42.324	41.098	41.951	12.960	135,711
2023-05-03	42.271	42.289	41.258	41.702	12.883	70,401
2023-05-02	41.862	42.484	41.649	41.898	12.943	172,479
2023-04-28	41.471	41.773	41.080	41.595	12.850	77,811
2023-04-27	41.702	42.093	40.707	41.293	12.757	170,577
2023-04-26	41.044	41.649	39.907	41.542	12.834	204,255
2023-04-25	40.884	42.502	40.173	41.418	12.795	246,504
2023-04-24	39.765	41.649	39.622	40.956	12.652	374,427
2023-04-21	39.071	39.480	38.378	39.409	12.175	209,529
2023-04-20	38.787	39.445	38.094	39.214	12.114	194,223
2023-04-19	38.751	38.822	38.271	38.787	11.982	111,762
2023-04-18	38.982	39.285	38.609	38.716	11.960	162,012
2023-04-17	38.662	39.000	38.414	38.556	11.911	146,295
2023-04-14	39.338	39.462	38.378	38.414	11.867	168,921
2023-04-13	38.200	39.267	38.040	39.160	12.098	173,340
2023-04-12	38.183	38.787	37.934	38.023	11.746	114,195
2023-04-11	39.071	39.107	37.774	38.449	11.878	184,341
2023-04-06	38.751	39.800	38.538	38.805	11.988	142,116
2023-04-05	38.662	39.178	37.951	38.538	11.905	207,369

← NewerPage 15 of 22 · 1,279 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.