Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	18.930	21.300	18.460	19.530	19.254	623,970
2025-08-12	57.750	57.750	55.000	55.350	18.189	132,420
2025-08-11	59.450	59.700	56.550	57.250	18.814	183,678
2025-08-08	63.000	63.800	58.300	58.800	19.323	429,591
2025-08-07	63.000	65.100	62.650	65.000	21.361	182,166
2025-08-06	63.000	64.750	62.600	62.600	20.572	114,090
2025-08-05	62.500	64.000	62.500	63.050	20.720	100,086
2025-08-04	62.300	62.550	61.350	62.300	20.473	99,453
2025-08-01	65.650	65.650	61.600	61.800	20.309	175,986
2025-07-31	67.400	68.600	66.450	66.700	21.919	95,136
2025-07-30	67.250	67.900	66.850	67.000	22.018	46,275
2025-07-29	66.550	68.800	66.200	67.850	22.297	72,804
2025-07-28	65.450	67.250	65.350	66.600	21.886	97,245
2025-07-25	64.700	65.300	64.550	64.950	21.344	47,481
2025-07-24	65.850	66.150	64.500	64.500	21.196	85,452
2025-07-23	65.100	66.100	64.650	65.200	21.426	48,678
2025-07-22	65.450	65.600	64.350	64.700	21.262	34,362
2025-07-21	67.200	68.050	66.100	66.250	21.771	26,022
2025-07-18	68.300	68.300	66.750	67.300	22.116	31,683
2025-07-17	69.100	69.250	67.200	67.250	22.100	51,426
2025-07-16	67.250	68.600	67.250	68.450	22.494	58,074
2025-07-15	66.500	67.950	66.500	67.300	22.116	67,851
2025-07-14	65.000	66.800	64.900	66.500	21.853	46,602
2025-07-11	66.100	66.450	65.200	65.700	21.591	44,265
2025-07-10	65.950	66.600	65.000	66.300	21.788	44,745
2025-07-09	65.250	66.800	64.100	65.400	21.492	50,256
2025-07-08	66.900	66.900	64.650	64.650	21.246	57,846
2025-07-07	66.400	67.050	66.200	66.500	21.853	27,138
2025-07-04	66.350	66.650	66.000	66.400	21.821	31,956
2025-07-03	67.000	67.450	66.550	66.800	21.952	41,574
2025-07-02	67.050	67.250	65.700	66.550	21.870	36,333
2025-07-01	68.300	68.300	66.100	66.300	21.788	92,097
2025-06-30	69.200	69.750	67.550	68.150	22.396	75,741
2025-06-27	67.000	68.000	66.700	67.850	22.297	60,480
2025-06-26	66.800	67.000	66.400	66.500	21.853	37,314
2025-06-25	66.650	67.850	65.700	66.900	21.985	107,877
2025-06-24	66.150	66.950	64.950	66.150	21.738	83,199
2025-06-23	63.800	65.800	63.400	63.850	20.983	70,326
2025-06-20	63.300	64.700	63.250	63.650	20.917	150,240
2025-06-19	64.200	64.450	63.400	63.500	20.868	43,350
2025-06-18	65.400	65.400	64.150	65.150	21.246	60,045
2025-06-17	65.300	66.100	64.750	64.800	21.131	29,352
2025-06-16	65.200	66.450	65.200	65.850	21.474	41,649
2025-06-13	66.000	66.300	64.800	65.350	21.311	71,469
2025-06-12	67.050	67.650	65.700	66.900	21.816	60,942
2025-06-11	66.950	67.450	66.100	67.200	21.914	80,097
2025-06-10	66.650	67.200	66.000	66.300	21.621	39,150
2025-06-09	65.000	67.350	65.000	66.750	21.767	45,201
2025-06-06	67.500	67.500	63.800	65.050	21.213	133,377
2025-06-05	65.700	67.800	65.500	67.400	21.979	119,682
2025-06-04	65.000	66.150	63.350	65.500	21.360	148,230
2025-06-03	62.350	63.600	62.200	63.500	20.707	81,351
2025-06-02	61.400	62.650	61.200	62.200	20.284	48,003
2025-05-30	59.400	62.000	59.400	61.800	20.153	78,573
2025-05-29	61.900	62.150	59.800	60.000	19.566	59,043
2025-05-28	61.950	62.150	60.800	61.200	19.957	73,407
2025-05-27	62.950	63.300	62.100	62.250	20.300	44,775
2025-05-26	63.750	64.000	63.100	63.200	20.610	38,751
2025-05-23	63.100	65.100	61.750	62.750	20.463	98,376
2025-05-22	63.900	64.200	62.300	62.950	20.528	118,683

← NewerPage 6 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.