Eckert & Ziegler Strahlen- und Medizintechnik AG (EUZ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:52PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 33.74 | 33.74 | 32.90 | 33.14 | 33.14 | 20 |
| 17 Apr 2024 | 34.02 | 34.02 | 33.60 | 33.76 | 33.76 | - |
| 16 Apr 2024 | 34.50 | 34.50 | 33.70 | 33.90 | 33.90 | - |
| 15 Apr 2024 | 34.14 | 35.44 | 34.14 | 34.60 | 34.60 | - |
| 12 Apr 2024 | 35.70 | 35.86 | 33.90 | 33.96 | 33.96 | - |
| 11 Apr 2024 | 36.00 | 36.00 | 35.42 | 35.66 | 35.66 | - |
| 10 Apr 2024 | 36.78 | 36.92 | 35.92 | 36.00 | 36.00 | - |
| 09 Apr 2024 | 36.80 | 36.88 | 36.38 | 36.78 | 36.78 | 20 |
| 08 Apr 2024 | 36.70 | 37.22 | 36.64 | 36.78 | 36.78 | - |
| 05 Apr 2024 | 37.10 | 37.54 | 36.60 | 36.78 | 36.78 | - |
| 04 Apr 2024 | 37.40 | 37.72 | 36.94 | 37.22 | 37.22 | - |
| 03 Apr 2024 | 36.84 | 37.48 | 36.62 | 37.28 | 37.28 | - |
| 02 Apr 2024 | 37.86 | 37.86 | 36.84 | 36.84 | 36.84 | - |
| 28 Mar 2024 | 37.38 | 37.62 | 37.00 | 37.56 | 37.56 | 5 |
| 27 Mar 2024 | 37.32 | 37.54 | 37.24 | 37.40 | 37.40 | - |
| 26 Mar 2024 | 37.96 | 37.96 | 37.10 | 37.36 | 37.36 | - |
| 25 Mar 2024 | 37.94 | 38.26 | 37.56 | 37.94 | 37.94 | - |
| 22 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 21 Mar 2024 | 39.78 | 40.30 | 39.10 | 40.30 | 40.30 | 505 |
| 20 Mar 2024 | 36.60 | 39.74 | 36.60 | 39.44 | 39.44 | 250 |
| 19 Mar 2024 | 38.14 | 39.20 | 37.26 | 37.26 | 37.26 | - |
| 18 Mar 2024 | 37.28 | 38.34 | 37.28 | 38.12 | 38.12 | - |
| 15 Mar 2024 | 37.60 | 37.66 | 37.22 | 37.28 | 37.28 | - |
| 14 Mar 2024 | 38.08 | 38.18 | 37.44 | 37.44 | 37.44 | - |
| 13 Mar 2024 | 38.42 | 38.76 | 38.10 | 38.10 | 38.10 | - |
| 12 Mar 2024 | 38.42 | 38.82 | 38.24 | 38.42 | 38.42 | - |
| 11 Mar 2024 | 37.26 | 38.20 | 37.04 | 38.20 | 38.20 | - |
| 08 Mar 2024 | 37.52 | 37.66 | 37.26 | 37.30 | 37.30 | - |
| 07 Mar 2024 | 38.12 | 38.12 | 37.48 | 37.48 | 37.48 | - |
| 06 Mar 2024 | 37.50 | 38.74 | 37.50 | 38.22 | 38.22 | 30 |
| 05 Mar 2024 | 41.06 | 41.06 | 35.88 | 36.86 | 36.86 | 266 |
| 04 Mar 2024 | 42.52 | 42.52 | 41.10 | 41.22 | 41.22 | - |
| 01 Mar 2024 | 42.50 | 42.54 | 41.80 | 42.38 | 42.38 | - |
| 29 Feb 2024 | 43.04 | 43.10 | 42.20 | 42.38 | 42.38 | - |
| 28 Feb 2024 | 42.28 | 43.12 | 42.22 | 42.96 | 42.96 | - |
| 27 Feb 2024 | 43.10 | 43.28 | 41.24 | 41.82 | 41.82 | 308 |
| 26 Feb 2024 | 41.88 | 43.08 | 41.88 | 43.06 | 43.06 | - |
| 23 Feb 2024 | 41.66 | 42.22 | 41.48 | 41.88 | 41.88 | - |
| 22 Feb 2024 | 42.00 | 42.38 | 41.24 | 41.52 | 41.52 | - |
| 21 Feb 2024 | 40.86 | 41.64 | 40.80 | 41.64 | 41.64 | - |
| 20 Feb 2024 | 40.96 | 41.28 | 40.82 | 40.84 | 40.84 | - |
| 19 Feb 2024 | 41.46 | 41.92 | 40.88 | 40.88 | 40.88 | - |
| 16 Feb 2024 | 43.22 | 43.54 | 41.58 | 41.70 | 41.70 | - |
| 15 Feb 2024 | 42.68 | 43.84 | 42.68 | 43.20 | 43.20 | - |
| 14 Feb 2024 | 41.08 | 42.58 | 41.06 | 42.52 | 42.52 | - |
| 13 Feb 2024 | 42.04 | 42.04 | 40.74 | 41.00 | 41.00 | - |
| 12 Feb 2024 | 44.56 | 44.92 | 44.02 | 44.02 | 44.02 | - |
| 09 Feb 2024 | 44.90 | 44.90 | 44.34 | 44.58 | 44.58 | - |
| 08 Feb 2024 | 44.64 | 45.14 | 44.62 | 44.86 | 44.86 | - |
| 07 Feb 2024 | 44.88 | 44.88 | 44.22 | 44.74 | 44.74 | - |
| 06 Feb 2024 | 45.76 | 46.20 | 44.80 | 44.88 | 44.88 | - |
| 05 Feb 2024 | 44.26 | 45.72 | 44.26 | 45.72 | 45.72 | - |
| 02 Feb 2024 | 46.04 | 46.04 | 44.08 | 44.08 | 44.08 | - |
| 01 Feb 2024 | 46.14 | 46.40 | 45.70 | 45.96 | 45.96 | - |
| 31 Jan 2024 | 46.12 | 46.72 | 45.86 | 46.12 | 46.12 | 1 |
| 30 Jan 2024 | 46.52 | 46.52 | 45.88 | 46.38 | 46.38 | 35 |
| 29 Jan 2024 | 44.90 | 46.56 | 44.90 | 46.46 | 46.46 | - |
| 26 Jan 2024 | 45.22 | 45.22 | 44.04 | 44.58 | 44.58 | - |
| 25 Jan 2024 | 44.06 | 45.46 | 44.06 | 45.06 | 45.06 | 100 |
| 24 Jan 2024 | 44.32 | 45.58 | 43.88 | 44.00 | 44.00 | 15 |
| 23 Jan 2024 | 44.14 | 44.84 | 43.64 | 44.20 | 44.20 | - |
| 22 Jan 2024 | 42.30 | 44.14 | 42.30 | 43.28 | 43.28 | - |
| 19 Jan 2024 | 40.72 | 42.20 | 40.72 | 42.20 | 42.20 | - |
| 18 Jan 2024 | 39.90 | 40.82 | 39.90 | 40.82 | 40.82 | - |
| 17 Jan 2024 | 40.54 | 40.54 | 39.70 | 39.84 | 39.84 | - |
| 16 Jan 2024 | 41.28 | 41.38 | 41.06 | 41.22 | 41.22 | - |
| 15 Jan 2024 | 42.26 | 42.32 | 41.48 | 41.50 | 41.50 | - |
| 12 Jan 2024 | 42.80 | 43.08 | 42.02 | 42.44 | 42.44 | - |
| 11 Jan 2024 | 43.84 | 43.92 | 42.58 | 42.72 | 42.72 | 500 |
| 10 Jan 2024 | 43.24 | 43.82 | 43.24 | 43.58 | 43.58 | 13 |
| 09 Jan 2024 | 43.68 | 43.68 | 42.66 | 43.26 | 43.26 | - |
| 08 Jan 2024 | 40.78 | 43.68 | 40.78 | 43.68 | 43.68 | - |
| 05 Jan 2024 | 40.54 | 40.74 | 40.02 | 40.48 | 40.48 | - |
| 04 Jan 2024 | 39.70 | 40.64 | 39.70 | 40.64 | 40.64 | - |
| 03 Jan 2024 | 39.86 | 40.00 | 38.86 | 39.50 | 39.50 | 175 |
| 02 Jan 2024 | 41.46 | 41.80 | 39.42 | 39.94 | 39.94 | - |
| 29 Dec 2023 | 41.54 | 41.56 | 41.32 | 41.32 | 41.32 | - |
| 28 Dec 2023 | 42.02 | 42.02 | 41.44 | 41.54 | 41.54 | - |
| 27 Dec 2023 | 40.60 | 41.98 | 40.60 | 41.92 | 41.92 | - |
| 22 Dec 2023 | 40.72 | 40.74 | 39.80 | 40.34 | 40.34 | - |
| 21 Dec 2023 | 39.68 | 40.76 | 39.64 | 40.74 | 40.74 | - |
| 20 Dec 2023 | 39.24 | 40.28 | 39.06 | 39.74 | 39.74 | - |
| 19 Dec 2023 | 37.22 | 39.26 | 37.22 | 39.26 | 39.26 | - |
| 18 Dec 2023 | 37.60 | 37.72 | 36.96 | 37.10 | 37.10 | - |
| 15 Dec 2023 | 37.84 | 38.32 | 37.52 | 37.58 | 37.58 | - |
| 14 Dec 2023 | 37.54 | 38.66 | 37.54 | 37.82 | 37.82 | - |
| 13 Dec 2023 | 35.84 | 37.26 | 35.84 | 37.26 | 37.26 | - |
| 12 Dec 2023 | 37.28 | 37.32 | 35.78 | 35.80 | 35.80 | 579 |
| 11 Dec 2023 | 37.24 | 37.62 | 37.08 | 37.16 | 37.16 | - |
| 08 Dec 2023 | 37.32 | 37.48 | 37.24 | 37.26 | 37.26 | 40 |
| 07 Dec 2023 | 37.60 | 37.76 | 37.14 | 37.40 | 37.40 | - |
| 06 Dec 2023 | 36.98 | 37.78 | 36.98 | 37.60 | 37.60 | - |
| 05 Dec 2023 | 37.64 | 37.64 | 37.22 | 37.22 | 37.22 | - |
| 04 Dec 2023 | 38.76 | 38.86 | 37.40 | 37.40 | 37.40 | - |
| 01 Dec 2023 | 37.40 | 38.76 | 37.20 | 38.66 | 38.66 | - |
| 30 Nov 2023 | 37.56 | 37.56 | 37.04 | 37.40 | 37.40 | - |
| 29 Nov 2023 | 37.64 | 37.64 | 37.22 | 37.58 | 37.58 | - |
| 28 Nov 2023 | 37.90 | 37.90 | 37.40 | 37.64 | 37.64 | - |
| 27 Nov 2023 | 39.00 | 39.00 | 37.98 | 37.98 | 37.98 | 50 |
| 24 Nov 2023 | 39.08 | 39.30 | 38.90 | 38.98 | 38.98 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.