Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	16.200	16.410	15.930	16.070	15.843	109,669
2025-11-04	16.400	16.530	16.280	16.410	16.178	87,273
2025-11-03	16.900	17.030	16.630	16.630	16.395	59,209
2025-10-31	17.030	17.100	16.820	16.930	16.691	61,389
2025-10-30	16.850	17.020	16.810	17.000	16.760	52,899
2025-10-29	16.840	17.130	16.840	16.850	16.612	68,791
2025-10-28	17.400	17.400	16.910	16.910	16.671	85,982
2025-10-27	17.560	17.580	17.380	17.400	17.154	52,983
2025-10-24	17.730	17.730	17.310	17.550	17.302	56,737
2025-10-23	17.520	17.720	17.310	17.660	17.411	52,580
2025-10-22	17.200	17.640	17.130	17.450	17.203	93,882
2025-10-21	17.490	17.590	17.190	17.400	17.154	55,089
2025-10-20	17.060	17.530	17.060	17.440	17.194	91,701
2025-10-17	16.910	17.090	16.710	16.910	16.671	68,648
2025-10-16	17.080	17.240	16.930	17.180	16.937	76,560
2025-10-15	17.160	17.220	16.870	17.010	16.770	57,400
2025-10-14	17.140	17.170	16.750	17.070	16.829	82,907
2025-10-13	17.100	17.380	17.080	17.210	16.967	100,627
2025-10-10	17.450	17.500	16.930	16.970	16.730	81,842
2025-10-09	17.580	17.630	17.220	17.380	17.134	97,678
2025-10-08	17.500	17.660	17.440	17.490	17.243	60,492
2025-10-07	17.900	17.900	17.550	17.570	17.322	68,935
2025-10-06	18.130	18.260	17.530	17.770	17.519	124,601
2025-10-03	17.770	18.000	17.610	18.000	17.746	46,830
2025-10-02	17.700	17.970	17.260	17.690	17.440	110,431
2025-10-01	17.770	17.880	17.470	17.710	17.460	107,839
2025-09-30	17.750	17.830	17.330	17.820	17.568	85,035
2025-09-29	17.500	17.790	17.500	17.750	17.499	70,664
2025-09-26	17.430	17.530	17.130	17.370	17.125	69,076
2025-09-25	18.000	18.180	17.400	17.430	17.184	116,904
2025-09-24	18.080	18.190	17.790	18.090	17.834	59,837
2025-09-23	18.100	18.250	17.990	17.990	17.736	56,888
2025-09-22	18.550	18.770	17.890	18.170	17.913	147,269
2025-09-19	18.110	18.550	17.900	18.330	18.071	264,353
2025-09-18	17.710	18.020	17.640	18.000	17.746	104,308
2025-09-17	17.500	18.040	17.500	17.640	17.391	115,447
2025-09-16	17.200	17.470	17.030	17.420	17.174	79,955
2025-09-15	17.240	17.470	17.000	17.270	17.026	184,483
2025-09-12	17.650	17.880	17.170	17.170	16.927	225,798
2025-09-11	17.150	17.260	16.910	17.110	16.868	77,674
2025-09-10	17.500	17.760	17.070	17.170	16.927	142,724
2025-09-09	17.330	17.400	16.630	17.310	17.065	301,999
2025-09-08	16.410	16.610	16.270	16.350	16.119	81,575
2025-09-05	16.560	16.820	16.290	16.300	16.070	82,994
2025-09-04	16.640	16.820	16.580	16.590	16.356	82,462
2025-09-03	17.020	17.070	16.730	16.750	16.513	86,530
2025-09-02	17.280	17.280	16.720	16.820	16.582	128,997
2025-09-01	17.330	17.500	17.250	17.280	17.036	84,406
2025-08-29	17.490	17.590	17.130	17.270	17.026	109,060
2025-08-28	17.720	17.800	17.470	17.480	17.233	78,142
2025-08-27	17.360	17.770	17.200	17.740	17.489	102,604
2025-08-26	17.400	17.480	17.310	17.410	17.164	58,491
2025-08-25	17.400	17.580	17.380	17.470	17.223	45,503
2025-08-22	17.360	17.580	17.360	17.480	17.233	77,918
2025-08-21	17.500	17.500	17.240	17.400	17.154	99,783
2025-08-20	17.650	17.880	17.410	17.490	17.243	108,815
2025-08-19	18.100	18.320	17.750	17.900	17.647	133,362
2025-08-18	18.410	18.720	18.010	18.130	17.874	102,555
2025-08-15	18.900	18.950	18.360	18.420	18.160	73,224
2025-08-14	19.800	19.980	18.720	18.750	18.485	267,480

← NewerPage 5 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.