Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	40.938	42.395	40.156	42.164	13.026	153,987
2023-01-09	40.458	41.276	40.049	41.204	12.729	113,946
2023-01-06	39.907	40.298	38.734	40.298	12.449	239,031
2023-01-05	40.902	40.902	39.640	39.942	12.339	200,928
2023-01-04	41.862	41.862	40.262	40.938	12.647	190,593
2023-01-03	42.413	43.302	41.631	41.684	12.877	151,104
2023-01-02	41.631	43.000	41.631	42.431	13.108	77,667
2022-12-30	41.738	41.809	41.240	41.240	12.740	81,591
2022-12-29	40.778	41.862	40.245	41.844	12.927	104,739
2022-12-28	40.742	40.956	39.907	40.689	12.570	96,411
2022-12-27	41.524	41.560	40.742	40.956	12.652	76,305
2022-12-23	41.667	41.844	40.529	41.098	12.696	123,534
2022-12-22	43.106	43.106	41.169	41.489	12.817	156,300
2022-12-21	41.951	42.786	41.791	42.715	13.196	83,700
2022-12-20	41.915	43.106	40.707	41.667	12.872	273,783
2022-12-19	42.662	43.409	42.218	42.449	13.114	107,646
2022-12-16	43.053	43.053	41.862	42.520	13.136	193,098
2022-12-15	44.102	44.440	42.858	43.178	13.339	142,293
2022-12-14	44.706	44.795	44.173	44.484	13.742	70,953
2022-12-13	44.840	45.551	43.906	44.617	13.784	251,325
2022-12-12	44.084	44.884	43.764	44.795	13.838	109,389
2022-12-09	44.662	45.151	43.995	44.315	13.690	206,445
2022-12-08	43.711	44.973	43.711	44.333	13.696	170,181
2022-12-07	43.284	44.706	42.893	43.640	13.481	300,768
2022-12-06	43.551	45.506	42.253	43.551	13.454	1,338,730
2022-12-05	49.995	50.261	48.306	49.150	15.184	179,391
2022-12-02	49.461	50.839	48.928	50.083	15.472	172,359
2022-12-01	48.217	50.572	48.217	49.461	15.280	173,814
2022-11-30	47.106	48.261	46.839	47.684	14.731	141,174
2022-11-29	48.528	48.750	46.706	46.706	14.429	188,358
2022-11-28	51.372	51.372	48.484	48.528	14.992	237,015
2022-11-25	49.772	51.905	49.061	51.505	15.911	306,984
2022-11-24	46.573	49.550	46.573	49.550	15.307	224,289
2022-11-23	45.328	46.884	44.484	46.795	14.456	141,732
2022-11-22	45.728	46.617	45.151	45.151	13.948	161,502
2022-11-21	46.395	46.528	44.706	46.128	14.250	155,793
2022-11-18	44.928	46.750	43.035	46.617	14.401	343,215
2022-11-17	44.422	45.195	43.817	45.195	13.962	316,704
2022-11-16	45.151	45.328	44.262	44.484	13.742	164,679
2022-11-15	44.386	45.328	43.960	45.328	14.003	254,001
2022-11-14	45.151	46.084	43.729	44.244	13.668	269,421
2022-11-11	43.178	44.351	42.378	43.960	13.580	317,109
2022-11-10	39.747	43.160	39.551	42.466	13.119	439,383
2022-11-09	36.298	40.173	35.801	40.049	12.372	501,868
2022-11-08	35.889	37.152	35.250	36.778	11.362	218,124
2022-11-07	33.774	35.054	33.632	35.054	10.829	111,114
2022-11-04	33.756	34.485	33.472	34.023	10.511	128,454
2022-11-03	34.663	34.663	33.205	33.739	10.423	169,377
2022-11-02	35.338	35.392	34.876	34.912	10.785	110,793
2022-11-01	35.996	36.298	35.374	35.569	10.988	79,230
2022-10-31	35.818	35.818	35.125	35.587	10.994	105,996
2022-10-28	35.107	35.641	34.716	35.267	10.895	125,604
2022-10-27	36.263	36.263	35.161	35.178	10.868	173,853
2022-10-26	35.729	36.529	35.107	36.352	11.230	144,534
2022-10-25	34.378	35.623	34.059	35.552	10.983	99,282
2022-10-24	33.685	34.716	33.561	34.343	10.609	111,387
2022-10-21	33.223	33.881	32.956	33.579	10.373	80,550
2022-10-20	32.885	33.899	32.672	33.739	10.423	92,310
2022-10-19	34.361	34.361	32.779	33.010	10.198	181,887
2022-10-18	33.596	34.698	33.401	34.059	10.522	156,096

← NewerPage 17 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.