Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	38.200	39.498	38.040	38.538	11.905	414,501
2023-04-03	37.187	39.107	36.974	38.058	11.757	483,595
2023-03-31	38.662	38.894	35.854	36.938	11.411	1,098,583
2023-03-30	40.884	40.884	36.618	38.805	11.988	1,619,012
2023-03-29	45.017	45.951	44.528	45.817	14.154	113,643
2023-03-28	48.795	48.928	44.297	44.706	13.811	310,698
2023-03-27	49.372	49.639	48.439	48.528	14.992	120,315
2023-03-24	50.350	50.483	47.728	48.350	14.937	110,694
2023-03-23	49.461	50.706	48.884	50.528	15.609	117,582
2023-03-22	50.039	50.128	49.417	49.550	15.307	47,628
2023-03-21	50.128	50.661	49.372	50.261	15.527	148,452
2023-03-20	48.261	49.372	46.884	49.061	15.156	120,288
2023-03-17	48.884	49.328	47.906	48.839	15.088	502,771
2023-03-16	48.173	48.572	46.884	48.484	14.978	116,349
2023-03-15	48.661	48.661	46.484	47.373	14.635	137,391
2023-03-14	46.973	48.839	46.528	48.395	14.950	165,528
2023-03-13	48.173	48.484	44.751	46.706	14.429	282,810
2023-03-10	51.417	51.639	47.550	48.039	14.841	311,394
2023-03-09	51.328	52.350	50.972	52.128	16.104	97,221
2023-03-08	51.106	51.594	49.817	51.417	15.884	153,687
2023-03-07	50.661	52.439	50.661	51.194	15.815	174,966
2023-03-06	49.950	51.461	49.595	51.017	15.760	183,357
2023-03-03	47.639	50.395	47.639	49.639	15.335	191,616
2023-03-02	46.439	47.550	45.595	47.506	14.676	126,990
2023-03-01	47.950	48.261	47.062	47.373	14.635	72,519
2023-02-28	47.906	48.350	47.417	47.861	14.786	103,464
2023-02-27	47.284	48.706	47.195	48.173	14.882	60,966
2023-02-24	49.239	49.239	47.284	47.595	14.703	118,602
2023-02-23	48.795	49.506	48.750	49.195	15.198	57,999
2023-02-22	49.683	49.861	48.661	48.706	15.047	133,119
2023-02-21	49.372	50.039	48.972	49.772	15.376	100,773
2023-02-20	49.328	49.506	48.484	49.506	15.294	44,067
2023-02-17	48.528	49.683	48.084	49.506	15.294	82,890
2023-02-16	50.572	50.572	48.795	49.595	15.321	85,476
2023-02-15	50.039	50.617	49.461	50.261	15.527	64,485
2023-02-14	50.350	50.839	49.595	49.950	15.431	62,088
2023-02-13	49.106	49.995	48.884	49.995	15.445	67,764
2023-02-10	50.261	50.617	48.484	49.195	15.198	140,106
2023-02-09	50.395	51.817	49.950	50.528	15.609	225,306
2023-02-08	49.772	51.328	49.772	50.083	15.472	168,849
2023-02-07	49.817	50.217	48.972	49.328	15.239	91,677
2023-02-06	49.639	50.083	48.306	49.772	15.376	157,131
2023-02-03	48.884	49.995	47.950	49.995	15.445	241,260
2023-02-02	48.395	49.417	47.861	49.239	15.211	272,439
2023-02-01	47.284	49.061	47.284	47.684	14.731	230,889
2023-01-31	47.550	47.728	46.839	47.328	14.621	71,961
2023-01-30	47.506	48.128	46.662	47.506	14.676	164,280
2023-01-27	48.173	48.217	47.150	47.817	14.772	143,514
2023-01-26	48.439	49.284	47.906	47.995	14.827	175,983
2023-01-25	47.995	48.039	47.239	47.950	14.813	64,932
2023-01-24	48.972	48.972	47.328	47.906	14.799	76,185
2023-01-23	48.217	49.106	47.950	48.706	15.047	91,641
2023-01-20	47.150	47.817	46.884	47.639	14.717	72,555
2023-01-19	48.661	48.972	46.617	46.750	14.442	199,842
2023-01-18	47.995	50.572	47.906	49.328	15.239	216,114
2023-01-17	45.595	48.750	45.062	47.417	14.648	310,908
2023-01-16	46.351	46.528	45.684	45.951	14.195	88,380
2023-01-13	43.746	46.128	43.746	45.862	14.168	186,975
2023-01-12	43.106	43.729	42.235	43.409	13.410	160,974
2023-01-11	42.662	43.569	42.431	43.018	13.289	180,540

← NewerPage 16 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.