Eckert & Ziegler Strahlen- und Medizintechnik AG (EUZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:30PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 49.16 | 49.48 | 47.16 | 47.88 | 47.88 | 454 |
| 25 June 2024 | 45.80 | 48.80 | 44.92 | 48.66 | 48.66 | 389 |
| 24 June 2024 | 44.92 | 46.18 | 44.92 | 45.44 | 45.44 | 2,326 |
| 21 June 2024 | 45.52 | 45.70 | 44.52 | 44.92 | 44.92 | 366 |
| 20 June 2024 | 44.08 | 45.88 | 43.98 | 45.56 | 45.56 | 1,070 |
| 19 June 2024 | 43.80 | 44.44 | 43.80 | 43.84 | 43.84 | 1,017 |
| 18 June 2024 | 44.92 | 44.92 | 43.84 | 43.88 | 43.88 | 701 |
| 17 June 2024 | 44.72 | 45.36 | 44.34 | 45.00 | 45.00 | 490 |
| 14 June 2024 | 46.20 | 46.20 | 44.14 | 44.58 | 44.58 | 1,710 |
| 13 June 2024 | 47.56 | 47.58 | 45.66 | 45.82 | 45.82 | 1,024 |
| 12 June 2024 | 47.06 | 48.06 | 47.06 | 47.62 | 47.62 | 6,394 |
| 11 June 2024 | 47.50 | 47.90 | 47.02 | 47.10 | 47.10 | 2,370 |
| 10 June 2024 | 47.78 | 48.12 | 47.52 | 47.66 | 47.66 | 1,387 |
| 07 June 2024 | 48.08 | 48.40 | 47.68 | 48.00 | 48.00 | 530 |
| 06 June 2024 | 48.10 | 49.36 | 48.10 | 48.18 | 48.18 | 1,820 |
| 05 June 2024 | 48.02 | 48.26 | 47.44 | 48.16 | 48.16 | 780 |
| 04 June 2024 | 46.02 | 48.76 | 46.02 | 48.06 | 48.06 | 2,904 |
| 03 June 2024 | 45.68 | 46.28 | 45.50 | 45.86 | 45.86 | 1,190 |
| 31 May 2024 | 44.90 | 45.76 | 44.68 | 45.46 | 45.46 | 490 |
| 30 May 2024 | 43.68 | 45.06 | 43.50 | 44.90 | 44.90 | 104 |
| 29 May 2024 | 44.22 | 44.48 | 43.84 | 43.86 | 43.86 | 1,710 |
| 29 May 2024 | 0.5 Dividend | |||||
| 28 May 2024 | 45.64 | 45.96 | 44.26 | 44.60 | 44.10 | 2,310 |
| 27 May 2024 | 46.02 | 46.42 | 45.70 | 45.94 | 45.42 | 954 |
| 24 May 2024 | 46.00 | 46.28 | 45.38 | 46.06 | 45.54 | 3,178 |
| 23 May 2024 | 45.64 | 46.82 | 45.46 | 45.50 | 44.99 | 2,060 |
| 22 May 2024 | 46.48 | 46.54 | 45.02 | 45.06 | 44.55 | 2,170 |
| 21 May 2024 | 46.60 | 46.84 | 46.20 | 46.58 | 46.06 | 1,509 |
| 20 May 2024 | 46.14 | 46.94 | 46.14 | 46.68 | 46.16 | 1,274 |
| 17 May 2024 | 45.84 | 46.42 | 45.66 | 45.88 | 45.37 | 893 |
| 16 May 2024 | 46.10 | 47.12 | 45.54 | 45.62 | 45.11 | 4,825 |
| 15 May 2024 | 43.68 | 46.60 | 43.68 | 45.92 | 45.41 | 2,680 |
| 14 May 2024 | 39.26 | 44.14 | 39.16 | 43.60 | 43.11 | 4,708 |
| 13 May 2024 | 40.52 | 40.90 | 39.68 | 39.68 | 39.24 | 2,338 |
| 10 May 2024 | 39.84 | 40.54 | 39.82 | 40.40 | 39.95 | 4,241 |
| 09 May 2024 | 39.44 | 40.20 | 39.32 | 39.80 | 39.35 | 950 |
| 08 May 2024 | 39.54 | 40.20 | 39.48 | 39.58 | 39.14 | 1,006 |
| 07 May 2024 | 39.42 | 40.00 | 39.22 | 39.56 | 39.12 | 1,295 |
| 06 May 2024 | 38.40 | 39.74 | 38.40 | 39.38 | 38.94 | 1,543 |
| 03 May 2024 | 36.94 | 38.76 | 36.94 | 38.42 | 37.99 | 4,006 |
| 02 May 2024 | 37.02 | 37.54 | 36.80 | 36.82 | 36.41 | 1,056 |
| 30 Apr 2024 | 37.08 | 37.52 | 37.00 | 37.00 | 36.59 | 700 |
| 29 Apr 2024 | 36.78 | 37.20 | 36.72 | 37.14 | 36.72 | 376 |
| 26 Apr 2024 | 36.14 | 36.86 | 36.14 | 36.76 | 36.35 | 480 |
| 25 Apr 2024 | 36.22 | 36.46 | 35.90 | 36.16 | 35.75 | 296 |
| 24 Apr 2024 | 37.14 | 37.46 | 35.98 | 36.54 | 36.13 | 1,265 |
| 23 Apr 2024 | 37.20 | 37.70 | 36.20 | 37.14 | 36.72 | 775 |
| 22 Apr 2024 | 33.40 | 37.14 | 33.10 | 37.06 | 36.64 | 1,389 |
| 19 Apr 2024 | 32.62 | 33.14 | 32.62 | 32.96 | 32.59 | 2,177 |
| 18 Apr 2024 | 33.56 | 33.56 | 32.84 | 33.02 | 32.65 | 1,239 |
| 17 Apr 2024 | 33.88 | 34.30 | 33.52 | 33.60 | 33.22 | 873 |
| 16 Apr 2024 | 34.34 | 34.42 | 33.60 | 33.82 | 33.44 | 355 |
| 15 Apr 2024 | 33.94 | 35.46 | 33.92 | 34.58 | 34.19 | 1,210 |
| 12 Apr 2024 | 35.54 | 35.88 | 33.62 | 33.82 | 33.44 | 3,272 |
| 11 Apr 2024 | 35.82 | 36.12 | 35.28 | 35.54 | 35.14 | 575 |
| 10 Apr 2024 | 36.70 | 36.92 | 35.72 | 35.78 | 35.38 | 2,814 |
| 09 Apr 2024 | 36.62 | 36.86 | 36.32 | 36.60 | 36.19 | 2,148 |
| 08 Apr 2024 | 36.52 | 37.24 | 36.52 | 36.66 | 36.25 | 4,751 |
| 05 Apr 2024 | 37.06 | 37.62 | 36.54 | 36.68 | 36.27 | 35 |
| 04 Apr 2024 | 37.26 | 37.66 | 36.82 | 37.14 | 36.72 | 100 |
| 03 Apr 2024 | 36.76 | 37.34 | 36.56 | 37.24 | 36.82 | 444 |
| 02 Apr 2024 | 37.76 | 37.84 | 36.66 | 36.78 | 36.37 | 1,951 |
| 28 Mar 2024 | 37.34 | 37.76 | 36.96 | 37.46 | 37.04 | 485 |
| 27 Mar 2024 | 37.14 | 37.64 | 37.14 | 37.50 | 37.08 | 209 |
| 26 Mar 2024 | 37.86 | 37.88 | 37.04 | 37.22 | 36.80 | 835 |
| 25 Mar 2024 | 37.62 | 38.48 | 37.44 | 37.86 | 37.44 | 1,120 |
| 22 Mar 2024 | 40.78 | 41.14 | 37.30 | 37.68 | 37.26 | 4,711 |
| 21 Mar 2024 | 39.68 | 40.12 | 39.04 | 40.12 | 39.67 | 856 |
| 20 Mar 2024 | 36.48 | 39.70 | 35.84 | 39.40 | 38.96 | 2,225 |
| 19 Mar 2024 | 38.08 | 39.28 | 37.00 | 37.22 | 36.80 | 3,314 |
| 18 Mar 2024 | 37.16 | 38.16 | 37.06 | 38.04 | 37.61 | 195 |
| 15 Mar 2024 | 37.42 | 37.80 | 37.02 | 37.14 | 36.72 | 504 |
| 14 Mar 2024 | 37.86 | 38.16 | 37.42 | 37.42 | 37.00 | 392 |
| 13 Mar 2024 | 38.26 | 38.86 | 38.00 | 38.04 | 37.61 | 830 |
| 12 Mar 2024 | 38.18 | 38.80 | 38.02 | 38.26 | 37.83 | 2,485 |
| 11 Mar 2024 | 37.02 | 38.16 | 37.02 | 38.04 | 37.61 | 1,055 |
| 08 Mar 2024 | 37.30 | 37.80 | 36.98 | 37.12 | 36.70 | 508 |
| 07 Mar 2024 | 37.90 | 38.04 | 37.26 | 37.32 | 36.90 | 2,364 |
| 06 Mar 2024 | 37.32 | 38.72 | 37.32 | 38.10 | 37.67 | 3,169 |
| 05 Mar 2024 | 41.00 | 41.00 | 35.70 | 37.04 | 36.62 | 12,654 |
| 04 Mar 2024 | 42.22 | 42.70 | 41.00 | 41.10 | 40.64 | 664 |
| 01 Mar 2024 | 42.38 | 42.84 | 41.60 | 42.20 | 41.73 | 556 |
| 29 Feb 2024 | 42.78 | 43.16 | 42.12 | 42.24 | 41.77 | 1,594 |
| 28 Feb 2024 | 42.18 | 43.12 | 42.16 | 42.76 | 42.28 | 2,390 |
| 27 Feb 2024 | 42.82 | 43.30 | 41.24 | 41.66 | 41.19 | 2,331 |
| 26 Feb 2024 | 41.78 | 43.12 | 41.78 | 42.96 | 42.48 | 2,676 |
| 23 Feb 2024 | 41.54 | 42.10 | 41.40 | 41.78 | 41.31 | 652 |
| 22 Feb 2024 | 41.82 | 42.48 | 41.20 | 41.40 | 40.94 | 230 |
| 21 Feb 2024 | 40.76 | 41.58 | 40.74 | 41.56 | 41.09 | 482 |
| 20 Feb 2024 | 40.86 | 41.30 | 40.74 | 40.78 | 40.32 | 100 |
| 19 Feb 2024 | 41.26 | 41.92 | 40.78 | 40.78 | 40.32 | 830 |
| 16 Feb 2024 | 43.08 | 43.46 | 41.42 | 41.52 | 41.05 | 335 |
| 15 Feb 2024 | 42.80 | 43.88 | 42.54 | 43.04 | 42.56 | 372 |
| 14 Feb 2024 | 40.82 | 42.64 | 40.82 | 42.60 | 42.12 | 666 |
| 13 Feb 2024 | 41.86 | 42.32 | 40.58 | 40.90 | 40.44 | 3,016 |
| 12 Feb 2024 | 44.56 | 44.86 | 41.78 | 42.02 | 41.55 | 4,501 |
| 09 Feb 2024 | 44.82 | 44.88 | 44.36 | 44.54 | 44.04 | 897 |
| 08 Feb 2024 | 44.78 | 45.22 | 44.52 | 44.72 | 44.22 | 199 |
| 07 Feb 2024 | 44.64 | 44.92 | 44.04 | 44.52 | 44.02 | 1,337 |
| 06 Feb 2024 | 45.56 | 46.22 | 44.66 | 44.66 | 44.16 | 2,590 |
| *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.