Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	40.200	42.460	40.100	42.180	13.755	286,077
2024-11-22	36.920	40.980	36.840	39.880	13.005	295,743
2024-11-21	37.480	37.480	36.800	36.980	12.059	68,019
2024-11-20	37.860	38.400	36.880	37.140	12.111	45,072
2024-11-19	38.000	38.200	37.520	37.780	12.320	83,022
2024-11-18	38.600	38.800	37.780	38.180	12.451	111,621
2024-11-15	39.560	39.560	38.380	38.480	12.548	121,419
2024-11-14	39.500	40.580	37.540	40.220	13.116	132,030
2024-11-13	40.000	40.420	39.240	39.580	12.907	148,959
2024-11-12	39.500	39.540	38.660	38.740	12.633	61,593
2024-11-11	39.520	40.220	39.400	39.720	12.953	67,170
2024-11-08	39.900	40.180	39.340	39.540	12.894	64,623
2024-11-07	37.940	39.660	37.940	39.600	12.914	117,402
2024-11-06	38.980	39.940	37.840	38.000	12.392	60,708
2024-11-05	38.720	39.160	38.400	38.920	12.692	52,056
2024-11-04	39.160	39.240	38.600	38.720	12.627	95,811
2024-11-01	39.300	39.440	38.860	39.080	12.744	145,518
2024-10-31	39.880	40.040	39.160	39.220	12.790	97,221
2024-10-30	42.240	42.240	40.260	40.300	13.142	124,533
2024-10-29	41.760	42.660	41.480	42.320	13.801	101,067
2024-10-28	42.380	42.740	41.760	41.800	13.631	66,681
2024-10-25	43.860	43.860	42.040	42.040	13.709	72,513
2024-10-24	43.920	44.080	43.520	43.520	14.192	51,201
2024-10-23	44.560	44.740	43.900	43.900	14.316	99,729
2024-10-22	44.940	45.180	44.120	44.740	14.590	65,253
2024-10-21	44.400	45.320	44.200	44.740	14.590	121,494
2024-10-18	42.800	44.820	42.580	44.440	14.492	212,481
2024-10-17	41.940	43.000	41.660	42.700	13.925	79,638
2024-10-16	42.420	42.860	41.960	41.960	13.683	106,821
2024-10-15	42.340	42.560	41.500	42.420	13.833	102,642
2024-10-14	41.900	42.800	41.900	42.400	13.827	109,296
2024-10-11	40.600	42.100	40.600	41.940	13.677	97,506
2024-10-10	40.900	41.020	40.620	40.740	13.285	51,390
2024-10-09	41.140	41.540	41.080	41.240	13.448	34,521
2024-10-08	40.200	41.720	40.000	41.280	13.461	58,224
2024-10-07	42.180	42.180	40.140	40.520	13.214	158,643
2024-10-04	42.180	42.760	41.700	41.840	13.644	237,435
2024-10-03	41.680	42.780	40.600	41.940	13.677	302,202
2024-10-02	39.107	40.760	38.822	40.760	13.292	168,450
2024-10-01	39.907	40.191	38.716	39.018	12.724	187,029
2024-09-30	40.013	40.760	39.533	39.853	12.996	164,769
2024-09-27	39.800	40.440	39.125	39.782	12.973	117,084
2024-09-26	38.769	39.818	38.769	39.800	12.979	136,326
2024-09-25	38.378	39.427	38.147	38.431	12.533	89,343
2024-09-24	39.676	39.711	38.040	38.378	12.515	125,676
2024-09-23	38.662	38.894	37.898	38.645	12.602	59,484
2024-09-20	38.805	39.853	38.591	38.591	12.585	140,139
2024-09-19	37.080	39.533	37.080	38.965	12.706	151,449
2024-09-18	37.152	37.489	36.743	36.938	12.046	41,901
2024-09-17	37.169	38.218	36.938	37.116	12.104	74,499
2024-09-16	36.654	37.205	36.618	36.618	11.941	32,835
2024-09-13	35.854	36.920	35.854	36.707	11.970	38,169
2024-09-12	36.156	36.956	35.765	35.854	11.692	76,908
2024-09-11	36.440	36.849	35.978	35.978	11.733	41,775
2024-09-10	36.689	37.045	36.174	36.263	11.825	31,179
2024-09-09	35.925	36.938	35.836	36.707	11.970	40,389
2024-09-06	36.903	36.938	36.049	36.049	11.756	71,334
2024-09-05	37.223	37.223	36.440	36.903	12.034	78,243
2024-09-04	37.116	37.774	36.512	37.152	12.115	51,954
2024-09-03	38.271	38.396	36.814	37.152	12.115	70,557

← NewerPage 9 of 22 · 1,276 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.