Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	32.939	33.632	32.228	33.436	10.329	87,789
2022-10-14	32.174	33.401	31.943	32.690	10.099	125,142
2022-10-13	31.445	31.730	29.935	31.641	9.775	173,871
2022-10-12	30.912	31.641	30.859	31.374	9.692	97,389
2022-10-11	30.859	31.268	30.326	31.143	9.621	74,781
2022-10-10	31.837	32.316	31.197	31.197	9.638	95,307
2022-10-07	33.276	33.419	32.210	32.352	9.994	141,537
2022-10-06	32.885	33.596	32.796	33.561	10.368	104,538
2022-10-05	33.419	33.650	32.281	32.814	10.137	142,905
2022-10-04	32.281	33.667	31.819	33.667	10.401	191,511
2022-10-03	30.521	31.588	30.006	31.588	9.758	101,475
2022-09-30	29.721	30.734	29.526	30.557	9.440	165,102
2022-09-29	30.059	30.059	29.188	29.508	9.116	119,922
2022-09-28	29.650	30.486	29.312	30.272	9.352	144,126
2022-09-27	30.539	30.894	29.810	29.935	9.248	83,433
2022-09-26	29.348	30.539	29.348	30.041	9.281	142,200
2022-09-23	30.183	30.414	29.099	29.615	9.149	235,350
2022-09-22	30.806	31.517	30.095	30.112	9.303	267,552
2022-09-21	30.414	31.765	30.414	31.552	9.747	182,571
2022-09-20	30.503	31.126	30.041	31.019	9.583	123,600
2022-09-19	32.690	32.690	30.574	30.628	9.462	175,506
2022-09-16	32.868	33.579	32.459	32.885	10.159	212,067
2022-09-15	33.259	33.916	33.063	33.401	10.318	97,380
2022-09-14	32.708	33.330	32.352	33.188	10.253	157,476
2022-09-13	34.645	34.876	32.423	32.654	10.088	222,507
2022-09-12	34.325	34.663	33.881	34.538	10.670	81,678
2022-09-09	34.041	34.307	33.614	34.094	10.533	105,762
2022-09-08	33.774	34.219	32.494	33.596	10.379	127,353
2022-09-07	33.525	33.756	33.116	33.650	10.395	85,623
2022-09-06	33.899	34.503	33.223	33.792	10.439	92,325
2022-09-05	33.881	34.165	33.170	33.756	10.428	92,814
2022-09-02	33.845	35.107	33.650	34.947	10.796	125,841
2022-09-01	34.521	34.698	33.330	33.365	10.307	193,701
2022-08-31	34.894	35.552	34.361	34.983	10.807	155,280
2022-08-30	34.841	36.067	34.627	34.894	10.780	179,409
2022-08-29	35.516	35.552	34.592	35.125	10.851	172,281
2022-08-26	37.596	38.040	35.641	35.907	11.093	113,646
2022-08-25	37.951	38.218	37.471	37.774	11.669	91,710
2022-08-24	36.458	37.596	35.676	37.454	11.570	121,611
2022-08-23	36.352	36.956	36.103	36.512	11.279	114,345
2022-08-22	37.845	38.254	36.992	37.098	11.461	121,554
2022-08-19	38.947	39.373	37.863	38.094	11.768	124,179
2022-08-18	39.231	39.747	38.840	39.640	12.246	112,737
2022-08-17	40.760	40.938	38.502	39.231	12.120	222,987
2022-08-16	41.773	42.075	40.564	41.098	12.696	149,238
2022-08-15	41.915	42.431	41.311	41.489	12.817	177,117
2022-08-12	40.884	41.631	39.996	41.631	12.861	153,369
2022-08-11	41.062	41.951	39.996	40.422	12.488	194,862
2022-08-10	39.782	41.293	38.716	40.956	12.652	141,903
2022-08-09	39.516	40.333	39.373	39.800	12.295	219,156
2022-08-08	39.107	39.853	38.805	39.462	12.191	199,047
2022-08-05	40.404	40.707	38.574	38.876	12.010	187,779
2022-08-04	39.996	41.009	39.640	40.582	12.537	222,984
2022-08-03	38.325	40.085	38.040	40.085	12.383	212,250
2022-08-02	38.645	38.662	37.383	38.165	11.790	196,011
2022-08-01	38.485	39.089	37.951	38.698	11.955	167,952
2022-07-29	37.738	38.662	37.649	38.307	11.834	213,171
2022-07-28	37.329	37.809	36.672	37.720	11.653	408,384
2022-07-27	33.970	37.152	33.970	36.992	11.428	451,854
2022-07-26	34.752	34.858	33.952	34.112	10.538	112,797

← NewerPage 18 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.