Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.450	13.610	13.310	13.460	13.460	93,871
2026-07-24	13.470	13.550	13.090	13.300	13.300	143,907
2026-07-23	14.040	14.040	13.130	13.490	13.490	296,791
2026-07-22	14.140	14.220	13.650	14.150	14.150	202,871
2026-07-21	14.060	14.200	13.870	14.030	14.030	148,005
2026-07-20	13.870	14.180	13.830	14.130	14.130	201,180
2026-07-17	14.000	14.080	13.820	13.950	13.950	100,811
2026-07-16	14.310	14.310	13.960	14.140	14.140	115,607
2026-07-15	14.370	14.370	14.140	14.310	14.310	107,782
2026-07-14	14.820	14.820	14.200	14.430	14.430	222,955
2026-07-13	14.710	15.020	14.670	14.890	14.890	99,726
2026-07-10	15.240	15.300	14.800	14.830	14.830	121,291
2026-07-09	15.470	15.480	15.100	15.250	15.250	49,031
2026-07-08	15.280	15.500	15.030	15.290	15.290	92,801
2026-07-07	15.700	15.850	15.210	15.350	15.350	77,301
2026-07-06	16.000	16.110	15.580	15.850	15.850	72,087
2026-07-03	15.990	16.100	15.650	15.900	15.900	102,315
2026-07-02	15.660	15.890	15.390	15.890	15.890	120,418
2026-07-01	15.340	15.660	15.240	15.560	15.560	77,908
2026-06-30	15.370	15.660	15.260	15.270	15.270	81,217
2026-06-29	15.210	15.460	15.210	15.270	15.270	66,014
2026-06-26	15.310	15.390	14.760	15.310	15.310	60,130
2026-06-25	15.560	15.560	15.110	15.410	15.410	54,563
2026-06-24	15.450	15.680	15.350	15.570	15.350	73,789
2026-06-23	15.630	15.870	15.540	15.540	15.320	67,609
2026-06-22	15.750	15.880	15.620	15.810	15.587	88,322
2026-06-19	15.620	15.810	15.450	15.560	15.340	177,177
2026-06-18	15.200	15.590	15.070	15.530	15.311	84,636
2026-06-17	15.400	15.550	15.150	15.220	15.005	83,352
2026-06-16	15.520	15.640	15.120	15.260	15.044	96,514
2026-06-15	15.860	15.860	15.250	15.360	15.143	84,242
2026-06-12	15.690	15.820	15.270	15.330	15.113	62,390
2026-06-11	15.350	15.560	15.230	15.430	15.212	72,946
2026-06-10	15.940	15.940	15.190	15.480	15.261	115,587
2026-06-09	15.500	16.130	15.340	15.790	15.567	113,673
2026-06-08	15.380	15.510	15.150	15.510	15.291	98,498
2026-06-05	15.650	16.090	15.440	15.470	15.251	150,004
2026-06-04	15.540	15.760	15.360	15.660	15.439	70,457
2026-06-03	15.390	15.460	15.040	15.430	15.212	153,009
2026-06-02	16.300	16.360	15.420	15.460	15.242	140,783
2026-06-01	16.550	16.550	16.040	16.190	15.961	133,558
2026-05-29	16.420	16.840	16.400	16.520	16.287	173,739
2026-05-28	15.630	16.280	15.590	16.200	15.971	137,557
2026-05-27	15.480	15.830	15.400	15.780	15.557	132,154
2026-05-26	15.300	15.420	15.110	15.330	15.113	167,279
2026-05-25	15.160	15.500	15.140	15.390	15.173	109,342
2026-05-22	15.100	15.310	14.830	15.020	14.808	45,171
2026-05-21	15.230	15.390	14.980	15.170	14.956	116,271
2026-05-20	14.920	15.310	14.700	15.080	14.867	130,625
2026-05-19	14.550	14.900	14.550	14.790	14.581	106,703
2026-05-18	14.400	14.660	14.050	14.540	14.335	147,333
2026-05-15	14.610	14.860	14.280	14.400	14.197	152,125
2026-05-14	14.870	15.160	14.770	14.880	14.670	127,982
2026-05-13	15.000	15.020	14.540	14.800	14.591	219,396
2026-05-12	15.290	15.510	14.390	14.940	14.729	195,877
2026-05-11	15.380	15.520	15.220	15.430	15.212	78,339
2026-05-08	15.610	15.620	15.210	15.280	15.064	57,580
2026-05-07	15.490	15.840	15.490	15.730	15.508	97,072
2026-05-06	15.410	15.830	15.320	15.470	15.251	116,957
2026-05-05	15.020	15.300	14.970	15.240	15.025	79,414

← NewerPage 2 of 3 · 130 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.