Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	71.103	71.103	66.082	66.215	20.180	193,914
2022-02-02	70.170	71.459	69.592	69.770	21.263	133,809
2022-02-01	68.970	70.037	68.126	69.326	21.128	125,976
2022-01-31	67.859	68.881	67.548	68.126	20.762	228,429
2022-01-28	65.460	66.970	65.460	66.659	20.315	120,018
2022-01-27	64.837	67.148	63.637	65.948	20.099	230,481
2022-01-26	65.193	67.726	64.126	66.526	20.275	311,211
2022-01-25	65.060	66.171	62.571	64.393	19.625	444,501
2022-01-24	69.592	69.903	64.571	64.793	19.747	412,224
2022-01-21	71.859	71.992	70.037	70.570	21.507	146,181
2022-01-20	71.592	73.414	70.748	72.836	22.198	111,045
2022-01-19	70.926	73.236	70.303	71.370	21.751	184,692
2022-01-18	72.970	73.148	71.148	71.992	21.941	163,212
2022-01-17	72.881	73.592	70.303	73.192	22.306	135,195
2022-01-14	73.814	74.392	71.770	72.303	22.035	202,983
2022-01-13	77.947	79.058	74.836	74.970	22.848	274,008
2022-01-12	76.392	80.258	76.169	78.391	23.891	278,460
2022-01-11	73.992	76.569	73.503	75.547	23.024	281,151
2022-01-10	78.969	79.813	72.348	72.614	22.130	518,686
2022-01-07	79.813	81.058	79.147	79.414	24.202	114,282
2022-01-06	82.213	82.302	78.747	80.125	24.419	188,322
2022-01-05	83.635	84.435	81.591	83.013	25.299	194,025
2022-01-04	86.790	87.146	83.324	83.458	25.435	167,280
2022-01-03	83.991	87.457	83.946	86.835	26.464	131,733
2021-12-30	84.257	84.835	83.458	83.635	25.489	113,925
2021-12-29	84.169	85.635	83.813	84.613	25.787	81,438
2021-12-28	86.346	86.613	84.346	84.569	25.773	70,023
2021-12-27	85.724	87.190	85.368	86.124	26.247	48,852
2021-12-23	86.213	86.746	85.591	86.124	26.247	54,093
2021-12-22	83.813	86.479	83.813	86.124	26.247	97,971
2021-12-21	83.813	84.613	82.391	83.546	25.462	69,138
2021-12-20	81.324	83.458	80.169	82.880	25.259	114,000
2021-12-17	82.258	83.680	81.591	83.458	25.435	138,162
2021-12-16	85.546	86.302	82.835	82.835	25.245	132,444
2021-12-15	82.835	84.569	82.569	83.991	25.597	95,130
2021-12-14	86.879	89.679	82.347	82.658	25.191	176,841
2021-12-13	85.413	87.857	85.191	86.835	26.464	157,257
2021-12-10	84.391	86.213	82.613	85.146	25.949	146,640
2021-12-09	85.724	86.835	85.057	85.591	26.085	101,028
2021-12-08	85.991	87.146	85.013	85.591	26.085	112,380
2021-12-07	80.969	87.102	80.969	86.213	26.274	290,490
2021-12-06	82.080	83.058	80.125	80.213	24.446	246,819
2021-12-03	83.991	85.368	80.702	81.191	24.744	239,700
2021-12-02	86.924	88.124	83.413	83.502	25.448	140,514
2021-12-01	86.391	87.457	83.635	87.190	26.572	185,745
2021-11-30	86.257	87.546	84.791	86.035	26.220	227,964
2021-11-29	87.324	89.857	86.746	86.924	26.491	205,743
2021-11-26	86.790	90.568	86.213	87.102	26.545	265,521
2021-11-25	87.546	92.612	87.546	90.035	27.439	325,842
2021-11-24	88.657	88.657	85.902	87.057	26.532	246,486
2021-11-23	88.346	91.812	86.213	88.746	27.046	432,390
2021-11-22	95.367	96.078	90.035	90.390	27.548	380,988
2021-11-19	95.901	98.834	95.723	96.167	29.308	215,457
2021-11-18	97.234	98.034	95.634	96.256	29.335	178,188
2021-11-17	98.211	100.52	97.234	97.412	29.687	171,921
2021-11-16	98.478	98.834	96.167	98.567	30.040	191,103
2021-11-15	96.878	99.722	96.523	98.389	29.985	231,015
2021-11-12	100.08	101.59	99.100	99.989	30.473	224,145
2021-11-11	100.61	100.88	96.612	100.43	30.608	219,318
2021-11-10	100.97	104.08	98.211	100.43	30.608	297,576

← NewerPage 21 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.