Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	35.552	35.552	34.752	34.805	10.752	138,966
2022-07-22	35.552	36.636	34.805	35.712	11.032	232,680
2022-07-21	34.983	35.818	34.574	35.481	10.961	307,842
2022-07-20	32.850	34.734	32.619	34.610	10.692	309,315
2022-07-19	32.192	32.708	30.859	32.708	10.104	261,444
2022-07-18	31.748	32.530	31.659	32.530	10.049	201,738
2022-07-15	30.752	31.641	30.272	31.534	9.742	156,864
2022-07-14	31.108	31.801	30.290	30.770	9.506	131,043
2022-07-13	31.463	32.085	30.414	31.410	9.703	187,038
2022-07-12	31.677	32.085	30.788	31.623	9.769	169,332
2022-07-11	31.819	32.956	31.730	32.050	9.901	145,791
2022-07-08	31.765	32.690	31.374	32.441	10.022	239,211
2022-07-07	30.752	31.943	30.628	31.943	9.868	217,794
2022-07-06	27.286	30.646	27.286	30.557	9.440	467,457
2022-07-05	32.921	32.956	26.166	27.250	8.418	1,532,117
2022-07-04	33.383	33.543	32.192	32.512	10.044	158,562
2022-07-01	32.050	33.063	31.517	33.063	10.214	133,632
2022-06-30	32.032	32.370	31.197	32.370	10.000	144,663
2022-06-29	33.152	33.152	31.499	32.157	9.934	95,739
2022-06-28	33.756	33.952	32.956	33.099	10.225	121,146
2022-06-27	33.436	34.076	33.063	33.685	10.406	165,630
2022-06-24	31.908	32.921	31.801	32.708	10.104	251,784
2022-06-23	33.401	33.401	31.126	31.819	9.830	238,569
2022-06-22	33.134	33.259	31.214	33.152	10.242	203,211
2022-06-21	33.081	33.827	32.832	33.365	10.307	214,791
2022-06-20	32.352	32.921	31.677	32.921	10.170	141,702
2022-06-17	31.108	32.459	31.037	32.174	9.940	602,014
2022-06-16	32.299	32.405	30.966	31.108	9.610	197,157
2022-06-15	32.441	32.868	31.961	32.654	10.088	185,502
2022-06-14	32.619	33.241	31.908	31.943	9.868	230,493
2022-06-13	32.903	33.667	32.014	32.192	9.945	218,415
2022-06-10	33.952	34.965	33.703	33.792	10.439	224,082
2022-06-09	36.974	36.974	34.236	34.503	10.659	444,600
2022-06-08	36.849	37.169	36.352	37.169	11.483	150,393
2022-06-07	36.440	36.654	35.569	36.654	11.323	321,465
2022-06-06	37.383	37.543	36.636	37.063	11.450	172,290
2022-06-03	38.396	39.018	36.725	36.725	11.345	287,073
2022-06-02	36.796	38.502	36.778	37.738	11.658	244,281
2022-06-01	38.822	38.929	36.796	37.098	11.306	312,396
2022-05-31	39.302	39.462	38.040	38.467	11.723	296,226
2022-05-30	38.538	39.853	38.538	39.551	12.054	313,824
2022-05-27	37.240	37.916	36.512	37.916	11.555	189,201
2022-05-26	35.907	37.240	35.623	37.240	11.350	148,296
2022-05-25	35.961	36.316	34.841	35.783	10.905	144,402
2022-05-24	36.156	36.600	35.552	36.032	10.981	188,586
2022-05-23	38.414	38.414	36.369	36.867	11.236	134,757
2022-05-20	37.934	38.947	37.187	37.578	11.452	239,331
2022-05-19	35.801	37.596	35.694	37.454	11.415	236,943
2022-05-18	38.414	38.556	36.600	36.600	11.154	172,263
2022-05-17	36.885	38.467	36.707	38.129	11.620	223,203
2022-05-16	36.423	37.258	35.481	37.063	11.295	215,448
2022-05-13	34.947	36.565	34.947	36.565	11.144	408,240
2022-05-12	36.618	36.618	33.276	35.036	10.678	930,328
2022-05-11	37.223	38.876	37.063	38.662	11.783	313,962
2022-05-10	36.903	38.111	36.547	37.063	11.295	234,441
2022-05-09	38.165	38.716	35.961	35.961	10.959	395,436
2022-05-06	39.889	40.209	37.898	38.822	11.832	244,383
2022-05-05	41.613	43.213	39.889	39.996	12.189	427,968
2022-05-04	41.667	41.667	40.422	40.440	12.325	165,279
2022-05-03	42.022	42.520	41.258	41.667	12.698	110,781

← NewerPage 19 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.