Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	62.150	64.250	61.500	64.100	20.903	134,061
2025-05-20	64.250	64.450	63.650	64.250	20.952	64,713
2025-05-19	63.750	64.400	62.750	64.300	20.968	53,136
2025-05-16	63.800	64.950	62.750	64.350	20.985	117,828
2025-05-15	61.950	63.250	60.600	63.250	20.626	130,878
2025-05-14	58.250	63.900	58.250	62.450	20.365	299,442
2025-05-13	57.250	59.050	54.600	58.400	19.044	216,672
2025-05-12	59.350	60.150	58.550	59.950	19.550	90,846
2025-05-09	59.100	59.450	58.700	59.300	19.338	46,020
2025-05-08	59.000	59.300	57.300	58.600	19.110	88,608
2025-05-07	60.550	60.550	58.450	58.550	19.093	84,294
2025-05-06	61.150	61.150	59.400	60.000	19.566	83,439
2025-05-05	60.350	61.250	60.350	60.600	19.762	59,733
2025-05-02	60.000	60.350	59.600	60.350	19.680	73,449
2025-04-30	59.050	60.000	58.600	60.000	19.566	91,563
2025-04-29	59.100	59.650	58.300	58.850	19.191	95,103
2025-04-28	58.350	59.900	58.150	59.150	19.289	145,614
2025-04-25	56.400	58.800	56.100	58.800	19.175	140,004
2025-04-24	54.500	56.100	53.600	56.100	18.294	81,831
2025-04-23	54.300	55.250	53.550	54.850	17.887	77,340
2025-04-22	53.200	53.200	52.050	52.950	17.267	36,741
2025-04-17	53.500	54.050	52.150	53.000	17.283	92,880
2025-04-16	52.700	53.600	51.900	53.500	17.446	129,723
2025-04-15	51.000	53.150	51.000	53.150	17.332	122,826
2025-04-14	50.000	50.750	49.440	50.750	16.550	71,895
2025-04-11	49.020	49.020	47.320	48.600	15.849	69,411
2025-04-10	51.750	51.750	47.320	47.840	15.601	127,641
2025-04-09	46.540	47.380	45.200	45.720	14.909	180,774
2025-04-08	47.500	49.120	47.120	48.180	15.712	128,046
2025-04-07	42.400	48.540	41.300	45.960	14.988	407,520
2025-04-04	52.050	52.500	47.920	48.400	15.783	283,275
2025-04-03	53.300	55.050	52.550	52.550	17.137	190,383
2025-04-02	55.300	55.450	53.850	54.950	17.919	112,089
2025-04-01	56.400	56.400	54.450	55.550	18.115	52,581
2025-03-31	55.200	56.600	55.000	55.550	18.115	130,122
2025-03-28	55.300	57.050	54.700	56.200	18.327	158,811
2025-03-27	55.400	55.800	51.200	55.000	17.936	339,837
2025-03-26	56.350	56.900	55.550	55.700	18.164	116,478
2025-03-25	55.400	56.550	55.050	55.950	18.245	85,251
2025-03-24	55.800	56.150	55.050	55.250	18.017	64,350
2025-03-21	56.300	56.400	55.050	55.550	18.115	134,292
2025-03-20	57.000	57.650	56.350	56.900	18.555	73,866
2025-03-19	57.400	57.800	56.600	57.200	18.653	68,670
2025-03-18	57.150	59.150	56.700	57.350	18.702	163,677
2025-03-17	56.850	57.350	56.350	56.900	18.555	61,935
2025-03-14	55.250	57.550	55.250	56.950	18.572	83,178
2025-03-13	55.200	55.600	54.800	55.400	18.066	82,410
2025-03-12	53.650	56.300	53.650	55.650	18.148	113,058
2025-03-11	53.800	54.800	53.050	53.150	17.332	151,329
2025-03-10	58.100	58.300	54.250	54.250	17.691	177,204
2025-03-07	57.200	58.200	56.450	57.750	18.832	108,261
2025-03-06	58.750	60.300	57.850	57.850	18.865	86,478
2025-03-05	59.300	59.850	57.800	58.600	19.110	115,299
2025-03-04	57.000	57.750	56.500	56.600	18.457	215,313
2025-03-03	58.150	58.800	57.800	58.200	18.979	96,513
2025-02-28	56.350	58.000	55.550	57.800	18.849	236,691
2025-02-27	58.000	58.650	57.400	57.850	18.865	107,832
2025-02-26	58.400	59.250	58.200	58.400	19.044	75,795
2025-02-25	59.200	60.100	58.600	58.600	19.110	84,267
2025-02-24	60.900	61.400	58.850	59.400	19.370	185,229

← NewerPage 7 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.