Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.750	12.990	12.680	12.920	12.920	150,517
2026-10-16	12.320	12.810	12.320	12.750	12.750	74,460
2026-10-15	12.270	12.490	12.250	12.320	12.320	121,313
2026-10-14	12.320	12.540	12.220	12.300	12.300	87,884
2026-10-13	12.430	12.590	12.360	12.370	12.370	91,566
2026-10-12	12.400	12.410	12.210	12.340	12.340	71,950
2026-10-09	12.240	12.500	12.240	12.360	12.360	64,452
2026-10-08	12.250	12.350	12.070	12.160	12.160	99,109
2026-10-07	12.000	12.480	11.910	12.200	12.200	182,416
2026-10-06	12.150	12.290	12.000	12.020	12.020	88,411
2026-10-05	12.350	12.510	12.000	12.000	12.000	100,471
2026-10-02	12.310	12.490	12.220	12.350	12.350	90,053
2026-10-01	12.770	12.770	12.320	12.330	12.330	84,013
2026-09-30	12.500	12.740	12.410	12.740	12.740	117,650
2026-09-29	12.520	12.640	12.390	12.400	12.400	76,455
2026-09-28	12.280	12.620	12.280	12.550	12.550	111,395
2026-09-25	12.260	12.310	12.090	12.170	12.170	63,743
2026-09-24	12.300	12.370	12.120	12.170	12.170	84,102
2026-09-23	12.590	12.610	12.320	12.360	12.360	78,864
2026-09-22	12.450	12.640	12.170	12.480	12.480	89,818
2026-09-21	12.120	12.360	12.020	12.360	12.360	109,813
2026-09-18	12.080	12.270	12.050	12.120	12.120	154,758
2026-09-17	12.140	12.340	12.010	12.230	12.230	76,799
2026-09-16	12.400	12.400	12.030	12.030	12.030	107,597
2026-09-15	12.460	12.460	12.250	12.260	12.260	63,629
2026-09-14	12.350	12.470	12.260	12.350	12.350	49,860
2026-09-11	12.320	12.490	12.250	12.300	12.300	98,486
2026-09-10	12.450	12.530	12.170	12.290	12.290	115,998
2026-09-09	12.540	12.650	12.380	12.450	12.450	67,114
2026-09-08	12.600	12.680	12.350	12.610	12.610	124,717
2026-09-07	12.850	12.850	12.580	12.580	12.580	63,774
2026-09-04	12.850	12.860	12.680	12.850	12.850	96,090
2026-09-03	12.720	13.010	12.700	12.790	12.790	101,737
2026-09-02	13.000	13.020	12.650	12.750	12.750	167,101
2026-09-01	13.040	13.230	12.990	13.060	13.060	74,176
2026-08-31	13.250	13.270	12.970	13.010	13.010	273,754
2026-08-28	13.330	13.420	13.090	13.240	13.240	269,478
2026-08-27	13.150	13.400	13.050	13.160	13.160	101,764
2026-08-26	13.200	13.240	12.950	13.050	13.050	151,188
2026-08-25	13.260	13.480	13.110	13.180	13.180	92,583
2026-08-24	13.650	13.730	13.110	13.180	13.180	137,047
2026-08-21	13.450	13.680	13.430	13.650	13.650	73,054
2026-08-20	13.400	13.570	13.390	13.480	13.480	81,203
2026-08-19	13.400	13.540	13.250	13.410	13.410	101,584
2026-08-18	13.400	13.590	13.330	13.330	13.330	42,008
2026-08-17	13.580	13.810	13.500	13.500	13.500	92,329
2026-08-14	13.590	13.740	13.420	13.590	13.590	97,147
2026-08-13	13.850	13.920	13.220	13.650	13.650	451,049
2026-08-12	13.810	13.890	13.730	13.750	13.750	57,824
2026-08-11	14.010	14.040	13.870	13.940	13.940	58,441
2026-08-10	14.050	14.050	13.840	13.900	13.900	59,911
2026-08-07	13.750	14.110	13.740	13.900	13.900	108,826
2026-08-06	13.600	13.740	13.550	13.600	13.600	91,545
2026-08-05	13.700	13.840	13.560	13.630	13.630	75,761
2026-08-04	13.660	13.830	13.480	13.660	13.660	66,593
2026-08-03	13.870	13.990	13.500	13.500	13.500	71,555
2026-07-31	13.900	13.960	13.610	13.610	13.610	68,161
2026-07-30	13.880	13.990	13.740	13.850	13.850	104,051
2026-07-29	13.800	13.960	13.610	13.810	13.810	111,341
2026-07-28	13.580	13.690	13.360	13.690	13.690	147,206

Page 1 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.