Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	42.573	42.662	41.151	41.969	12.791	140,238
2022-04-29	43.106	43.889	42.555	42.893	13.072	189,303
2022-04-28	41.844	43.373	41.684	42.449	12.937	304,737
2022-04-27	41.667	42.662	40.920	41.151	12.541	334,011
2022-04-26	44.440	44.528	41.613	41.613	12.682	259,200
2022-04-25	44.884	45.284	43.089	43.586	13.284	452,673
2022-04-22	46.484	46.839	45.017	45.240	13.787	215,784
2022-04-21	47.995	48.173	47.017	47.239	14.397	557,620
2022-04-20	49.061	49.372	47.773	47.906	14.600	192,462
2022-04-19	48.484	48.928	46.973	48.928	14.911	194,799
2022-04-14	47.684	49.683	47.017	48.572	14.803	310,071
2022-04-13	47.017	47.461	46.617	47.239	14.397	157,992
2022-04-12	46.306	48.128	45.773	47.106	14.356	282,639
2022-04-11	48.528	48.884	47.239	47.417	14.451	181,164
2022-04-08	50.706	50.750	48.350	48.972	14.925	305,526
2022-04-07	50.661	50.928	49.817	49.906	15.209	274,728
2022-04-06	52.750	52.750	49.772	50.261	15.318	215,718
2022-04-05	53.328	54.705	52.394	52.928	16.130	282,111
2022-04-04	51.328	53.994	50.483	53.550	16.320	328,374
2022-04-01	51.639	51.817	50.172	50.928	15.521	195,240
2022-03-31	54.216	55.105	51.728	51.728	15.765	247,728
2022-03-30	57.416	57.416	52.572	54.216	16.523	433,008
2022-03-29	51.817	55.283	51.461	55.283	16.848	379,923
2022-03-28	56.883	56.972	50.928	50.928	15.521	542,530
2022-03-25	55.461	59.060	54.927	56.438	17.200	578,506
2022-03-24	52.750	53.461	50.528	50.528	15.399	145,479
2022-03-23	53.194	54.883	52.350	52.750	16.076	180,510
2022-03-22	52.172	53.416	51.505	53.016	16.157	229,161
2022-03-21	54.039	54.039	51.372	52.172	15.900	128,349
2022-03-18	53.505	53.861	51.728	53.861	16.415	219,195
2022-03-17	53.772	54.527	52.794	53.328	16.252	154,332
2022-03-16	51.061	53.461	50.528	53.328	16.252	206,763
2022-03-15	51.861	51.861	48.350	49.950	15.223	177,099
2022-03-14	51.639	52.705	50.661	51.994	15.846	223,170
2022-03-11	49.550	51.639	48.617	50.972	15.534	375,942
2022-03-10	50.217	50.617	48.795	48.972	14.925	332,271
2022-03-09	46.217	49.595	45.862	49.595	15.115	629,017
2022-03-08	46.928	48.972	44.751	44.751	13.638	474,111
2022-03-07	48.261	49.861	47.062	47.684	14.532	422,109
2022-03-04	51.505	53.372	50.750	50.750	15.467	198,201
2022-03-03	54.972	55.461	52.483	52.750	16.076	197,982
2022-03-02	54.883	55.683	53.372	54.394	16.577	391,104
2022-03-01	59.105	59.282	55.283	55.283	16.848	308,238
2022-02-28	56.883	58.927	56.883	58.882	17.945	128,700
2022-02-25	56.660	58.616	55.150	57.771	17.607	227,028
2022-02-24	53.328	55.816	52.572	55.772	16.997	222,525
2022-02-23	56.883	58.127	55.861	56.038	17.078	144,156
2022-02-22	53.283	57.283	52.750	56.527	17.227	267,942
2022-02-21	57.194	57.727	54.927	55.816	17.011	214,668
2022-02-18	59.816	60.260	56.927	56.927	17.349	161,871
2022-02-17	61.549	62.171	59.771	59.771	18.216	98,175
2022-02-16	62.127	62.393	60.482	61.238	18.663	116,751
2022-02-15	60.393	62.215	60.216	62.127	18.934	214,455
2022-02-14	59.549	60.616	58.483	60.527	18.446	303,054
2022-02-11	62.660	63.193	60.971	61.727	18.812	218,199
2022-02-10	65.015	65.371	62.571	63.904	19.476	215,541
2022-02-09	63.460	65.548	63.326	64.526	19.665	211,212
2022-02-08	64.437	64.704	62.304	63.015	19.205	111,417
2022-02-07	65.371	65.415	63.993	64.704	19.719	190,479
2022-02-04	66.437	67.059	64.260	64.482	19.652	239,721

← NewerPage 20 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.