Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.090	15.090	14.740	14.860	14.650	129,484
2026-02-03	15.280	15.340	14.860	15.050	14.837	111,409
2026-02-02	14.900	15.170	14.780	15.060	14.847	161,385
2026-01-30	15.150	15.240	14.970	14.970	14.759	170,440
2026-01-29	15.700	15.940	15.150	15.150	14.936	212,782
2026-01-28	15.720	15.720	15.420	15.540	15.320	64,017
2026-01-27	16.200	16.200	15.440	15.560	15.340	150,797
2026-01-26	15.510	16.150	15.350	16.150	15.922	192,019
2026-01-23	16.150	16.150	15.530	15.570	15.350	150,477
2026-01-22	15.650	16.270	15.280	16.250	16.020	151,661
2026-01-21	15.760	15.820	15.190	15.490	15.271	113,351
2026-01-20	15.590	15.760	15.460	15.670	15.449	116,165
2026-01-19	16.000	16.040	15.620	15.730	15.508	143,735
2026-01-16	16.100	16.600	16.030	16.380	16.149	75,849
2026-01-15	16.040	16.220	15.950	16.170	15.942	119,242
2026-01-14	16.100	16.190	15.770	16.160	15.932	112,615
2026-01-13	16.300	16.400	16.050	16.160	15.932	75,849
2026-01-12	16.420	16.650	16.200	16.250	16.020	131,768
2026-01-09	15.460	16.340	15.440	16.320	16.089	130,447
2026-01-08	15.870	16.030	15.360	15.410	15.192	251,303
2026-01-07	15.740	15.800	15.510	15.790	15.567	68,131
2026-01-06	15.000	15.800	15.000	15.720	15.498	128,679
2026-01-05	15.030	15.200	14.740	15.050	14.837	89,634
2026-01-02	15.220	15.330	14.990	15.010	14.798	175,704
2025-12-30	15.250	15.330	15.200	15.260	15.044	41,790
2025-12-29	15.000	15.320	14.960	15.280	15.064	104,705
2025-12-23	14.650	15.120	14.650	14.970	14.759	114,871
2025-12-22	14.340	14.640	14.250	14.620	14.413	183,052
2025-12-19	14.470	14.490	14.250	14.370	14.167	234,653
2025-12-18	14.660	14.780	14.480	14.480	14.275	206,904
2025-12-17	14.830	14.850	14.630	14.650	14.443	75,658
2025-12-16	14.910	14.960	14.690	14.810	14.601	66,979
2025-12-15	15.090	15.260	14.890	15.030	14.818	93,448
2025-12-12	15.240	15.450	15.050	15.050	14.837	61,240
2025-12-11	15.230	15.360	15.150	15.300	15.084	36,891
2025-12-10	15.410	15.410	15.140	15.210	14.995	30,466
2025-12-09	15.520	15.570	15.290	15.450	15.232	55,699
2025-12-08	15.590	15.850	15.440	15.550	15.330	69,700
2025-12-05	15.450	15.750	15.360	15.470	15.251	81,281
2025-12-04	15.600	15.600	15.380	15.420	15.202	45,390
2025-12-03	15.600	16.020	15.420	15.500	15.281	81,707
2025-12-02	15.810	15.840	15.600	15.600	15.380	51,142
2025-12-01	16.160	16.160	15.830	15.920	15.695	64,393
2025-11-28	16.170	16.240	16.050	16.160	15.932	46,295
2025-11-27	16.080	16.240	16.030	16.180	15.951	46,369
2025-11-26	16.140	16.140	15.990	16.060	15.833	43,204
2025-11-25	16.250	16.250	15.890	16.100	15.873	42,416
2025-11-24	15.660	16.140	15.660	16.140	15.912	90,735
2025-11-21	15.100	15.520	14.890	15.470	15.251	94,464
2025-11-20	15.840	15.880	15.440	15.440	15.222	64,496
2025-11-19	15.740	15.900	15.600	15.670	15.449	62,280
2025-11-18	15.950	16.050	15.750	15.840	15.616	63,781
2025-11-17	16.300	16.690	16.060	16.090	15.863	66,504
2025-11-14	16.600	16.640	16.020	16.270	16.040	90,308
2025-11-13	16.950	17.470	16.210	16.850	16.612	183,522
2025-11-12	15.730	15.900	15.370	15.550	15.330	154,601
2025-11-11	15.760	15.760	15.230	15.400	15.182	99,302
2025-11-10	15.810	15.990	15.640	15.640	15.419	64,473
2025-11-07	15.950	16.110	15.650	15.660	15.439	59,879
2025-11-06	16.030	16.090	15.850	15.890	15.666	64,242

← NewerPage 4 of 22 · 1,278 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.