Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	15.240	15.420	14.990	15.020	14.808	79,059
2026-04-30	14.810	15.260	14.810	15.260	15.044	65,876
2026-04-29	15.170	15.170	14.820	14.950	14.739	125,711
2026-04-28	15.170	15.270	14.800	15.100	14.887	153,188
2026-04-27	14.600	15.060	14.540	15.060	14.847	182,927
2026-04-24	14.850	14.850	14.350	14.530	14.325	78,855
2026-04-23	15.020	15.050	14.720	14.870	14.660	104,756
2026-04-22	15.130	15.190	14.850	15.000	14.788	74,974
2026-04-21	15.430	15.430	15.100	15.170	14.956	45,382
2026-04-20	15.350	15.600	15.070	15.450	15.232	88,397
2026-04-17	15.450	15.850	15.340	15.590	15.370	358,042
2026-04-16	15.600	15.700	15.330	15.450	15.232	150,744
2026-04-15	15.770	15.930	15.590	15.630	15.409	183,429
2026-04-14	15.390	16.070	15.180	15.700	15.478	319,783
2026-04-13	14.430	14.920	14.330	14.920	14.709	73,539
2026-04-10	14.400	14.900	14.370	14.620	14.413	117,108
2026-04-09	14.560	14.560	14.250	14.370	14.167	67,091
2026-04-08	14.970	15.050	14.560	14.720	14.512	81,557
2026-04-07	14.560	14.810	14.200	14.260	14.059	101,833
2026-04-02	14.910	14.910	14.360	14.570	14.364	61,295
2026-04-01	15.130	15.180	14.830	15.150	14.936	67,948
2026-03-31	14.730	14.760	14.450	14.620	14.413	89,265
2026-03-30	14.550	14.620	14.000	14.590	14.384	139,900
2026-03-27	15.070	15.070	14.240	14.610	14.404	210,706
2026-03-26	14.300	15.160	14.010	15.070	14.857	197,697
2026-03-25	14.300	14.500	14.090	14.170	13.970	97,677
2026-03-24	14.610	14.610	13.730	14.130	13.930	193,926
2026-03-23	13.570	14.700	13.300	14.550	14.344	289,821
2026-03-20	14.190	14.370	13.750	13.750	13.556	176,077
2026-03-19	14.400	14.440	13.760	14.120	13.921	210,909
2026-03-18	14.670	14.980	14.590	14.700	14.492	59,427
2026-03-17	14.590	14.740	14.120	14.560	14.354	134,676
2026-03-16	14.800	14.800	14.510	14.590	14.384	82,129
2026-03-13	14.800	14.970	14.610	14.750	14.542	60,361
2026-03-12	15.000	15.010	14.650	14.850	14.640	77,758
2026-03-11	15.200	15.260	14.830	14.910	14.699	95,044
2026-03-10	15.160	15.470	15.160	15.320	15.104	73,450
2026-03-09	14.750	15.140	14.720	15.010	14.798	74,353
2026-03-06	14.950	15.360	14.950	15.140	14.926	76,932
2026-03-05	15.140	15.310	14.950	14.990	14.778	80,885
2026-03-04	14.590	15.250	14.590	15.210	14.995	79,458
2026-03-03	14.820	14.980	14.520	14.690	14.482	97,322
2026-03-02	14.890	15.470	14.680	15.110	14.897	234,156
2026-02-27	15.250	15.510	15.050	15.420	15.202	188,992
2026-02-26	14.690	15.230	14.680	15.170	14.956	52,527
2026-02-25	14.640	14.760	14.510	14.710	14.502	49,247
2026-02-24	14.920	14.990	14.500	14.650	14.443	129,826
2026-02-23	15.150	15.160	14.800	14.920	14.709	64,454
2026-02-20	14.740	15.200	14.690	15.190	14.975	125,569
2026-02-19	15.060	15.060	14.750	14.820	14.611	73,432
2026-02-18	14.880	14.990	14.740	14.930	14.719	51,767
2026-02-17	14.640	14.950	14.580	14.900	14.690	76,228
2026-02-16	15.000	15.040	14.640	14.640	14.433	107,375
2026-02-13	14.530	14.970	14.440	14.960	14.749	113,880
2026-02-12	14.890	15.010	14.580	14.600	14.394	67,770
2026-02-11	15.240	15.240	14.730	14.800	14.591	146,368
2026-02-10	15.060	15.500	15.060	15.180	14.966	93,399
2026-02-09	15.480	15.540	15.050	15.060	14.847	78,725
2026-02-06	15.190	15.490	14.950	15.440	15.222	92,201
2026-02-05	14.810	15.190	14.780	15.190	14.975	84,890

← NewerPage 3 of 22 · 1,275 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.