Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	61.400	62.050	60.350	60.550	19.745	95,544
2025-02-20	59.600	62.050	59.450	61.400	20.023	168,366
2025-02-19	60.750	61.000	59.150	59.150	19.289	109,101
2025-02-18	60.450	61.150	59.200	60.750	19.811	165,282
2025-02-17	60.300	60.500	59.500	60.250	19.648	58,266
2025-02-14	58.600	60.250	58.450	59.750	19.485	195,327
2025-02-13	61.450	61.600	57.200	59.150	19.289	427,479
2025-02-12	61.000	61.200	59.900	60.950	19.876	217,218
2025-02-11	60.150	61.400	59.850	60.700	19.794	185,010
2025-02-10	59.750	60.250	59.000	60.250	19.648	134,214
2025-02-07	59.400	60.050	58.350	59.200	19.305	196,824
2025-02-06	57.000	60.900	56.600	59.950	19.550	372,606
2025-02-05	56.000	56.800	55.250	56.600	18.457	101,217
2025-02-04	54.900	56.100	54.200	55.700	18.164	151,659
2025-02-03	52.850	55.100	52.050	54.750	17.854	311,331
2025-01-31	54.250	55.650	53.800	54.550	17.789	190,140
2025-01-30	53.700	54.350	53.450	53.900	17.577	84,459
2025-01-29	53.000	53.600	52.850	53.300	17.381	119,886
2025-01-28	52.000	54.300	51.500	52.700	17.186	167,385
2025-01-27	52.100	53.500	51.600	51.600	16.827	142,722
2025-01-24	50.800	53.300	50.700	53.300	17.381	211,035
2025-01-23	48.600	50.450	48.460	50.300	16.403	120,471
2025-01-22	48.820	49.000	48.080	48.520	15.822	60,987
2025-01-21	48.220	48.460	47.720	48.280	15.744	69,453
2025-01-20	48.360	49.040	48.260	48.340	15.764	59,277
2025-01-17	47.820	48.700	47.820	48.240	15.731	69,225
2025-01-16	47.000	47.640	46.420	47.600	15.522	84,297
2025-01-15	47.720	48.100	46.380	46.860	15.281	71,772
2025-01-14	47.200	48.600	47.000	47.500	15.490	61,344
2025-01-13	48.040	48.040	46.600	46.980	15.320	150,999
2025-01-10	49.380	49.500	48.300	48.360	15.770	58,026
2025-01-09	49.040	49.580	48.140	49.200	16.044	60,711
2025-01-08	49.960	50.400	48.480	49.320	16.083	250,248
2025-01-07	45.480	50.750	45.480	50.100	16.338	405,336
2025-01-06	43.100	45.540	43.100	45.300	14.772	102,096
2025-01-03	43.900	43.920	42.740	43.220	14.094	53,907
2025-01-02	44.600	44.780	43.600	44.060	14.368	57,057
2024-12-30	43.980	44.500	43.740	44.500	14.512	36,792
2024-12-27	44.440	44.840	44.000	44.400	14.479	72,351
2024-12-23	44.500	44.900	44.200	44.560	14.531	66,117
2024-12-20	43.720	44.840	43.360	44.580	14.538	116,034
2024-12-19	44.580	45.340	44.400	44.400	14.479	75,933
2024-12-18	44.500	45.520	44.500	45.280	14.766	69,534
2024-12-17	45.700	45.760	44.360	44.520	14.518	144,510
2024-12-16	45.600	46.100	45.260	45.980	14.994	76,059
2024-12-13	46.280	46.680	45.660	45.820	14.942	60,969
2024-12-12	46.400	46.920	45.540	46.060	15.020	58,422
2024-12-11	46.500	47.040	46.160	46.680	15.222	71,613
2024-12-10	46.240	46.800	45.680	46.360	15.118	125,796
2024-12-09	47.240	47.780	46.300	46.640	15.209	175,107
2024-12-06	46.860	47.460	46.100	47.320	15.431	63,681
2024-12-05	46.300	47.600	46.160	47.420	15.464	143,883
2024-12-04	45.860	46.340	45.500	46.200	15.066	113,433
2024-12-03	47.440	47.700	45.600	46.260	15.085	193,602
2024-12-02	46.100	47.460	46.100	47.200	15.392	232,701
2024-11-29	45.600	46.340	45.300	46.060	15.020	152,877
2024-11-28	44.000	45.440	43.980	45.240	14.753	167,319
2024-11-27	43.000	44.160	42.600	44.080	14.375	177,279
2024-11-26	41.920	43.280	41.440	43.040	14.035	186,705
2024-11-25	40.200	42.460	40.100	42.180	13.755	286,077

← NewerPage 8 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.