Eckert & Ziegler Strahlen- und Medizintechnik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 107.45 | 107.63 | 99.100 | 101.23 | 30.852 | 553,336 |
| 2021-11-08 | 107.99 | 109.68 | 103.72 | 108.52 | 33.073 | 318,693 |
| 2021-11-05 | 120.25 | 121.76 | 107.10 | 107.28 | 32.694 | 319,287 |
| 2021-11-04 | 123.01 | 123.10 | 118.92 | 120.25 | 36.649 | 220,026 |
| 2021-11-03 | 119.99 | 124.79 | 119.90 | 122.12 | 37.218 | 247,185 |
| 2021-11-02 | 117.68 | 119.99 | 116.34 | 119.99 | 36.568 | 137,085 |
| 2021-11-01 | 115.54 | 117.94 | 115.10 | 117.05 | 35.674 | 116,502 |
| 2021-10-29 | 113.77 | 115.10 | 112.79 | 115.10 | 35.078 | 115,233 |
| 2021-10-28 | 112.61 | 114.65 | 112.43 | 114.65 | 34.942 | 90,249 |
| 2021-10-27 | 114.21 | 115.19 | 112.61 | 113.32 | 34.536 | 108,726 |
| 2021-10-26 | 113.59 | 117.32 | 113.14 | 114.57 | 34.915 | 164,940 |
| 2021-10-25 | 113.23 | 113.68 | 111.81 | 113.32 | 34.536 | 101,139 |
| 2021-10-22 | 112.61 | 113.41 | 111.99 | 113.32 | 34.536 | 98,172 |
| 2021-10-21 | 110.03 | 112.25 | 108.61 | 111.81 | 34.076 | 95,787 |
| 2021-10-20 | 109.14 | 111.45 | 108.61 | 110.65 | 33.723 | 90,843 |
| 2021-10-19 | 108.43 | 109.50 | 106.57 | 108.97 | 33.209 | 131,025 |
| 2021-10-18 | 106.57 | 108.79 | 104.79 | 107.81 | 32.857 | 129,435 |
| 2021-10-15 | 106.57 | 107.01 | 104.70 | 106.30 | 32.396 | 123,363 |
| 2021-10-14 | 105.41 | 106.83 | 103.99 | 105.86 | 32.261 | 170,676 |
← NewerPage 22 of 22 · 1,279 trading days
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.