Eckert & Ziegler Strahlen- und Medizintechnik AG (EUZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

44.92

+0.34

(+0.76%)

As of 06:15PM CEST. Market open.

Time period:

17 June 2023 - 17 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 June 2024	44.72	45.36	44.34	44.92	44.92	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
05 Feb 2024	44.16	45.48	44.06	45.48	44.97	476
02 Feb 2024	45.94	45.98	43.86	43.86	43.37	1,280
01 Feb 2024	46.02	46.50	45.68	45.88	45.37	1,718
31 Jan 2024	45.90	46.74	45.72	46.02	45.50	762
30 Jan 2024	46.36	46.74	45.84	46.30	45.78	726
29 Jan 2024	44.62	46.64	44.62	46.36	45.84	598
26 Jan 2024	45.02	45.28	44.08	44.54	44.04	1,041
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,943.60-31.20(-0.39%)

AUD/USD0.6607-0.0011(-0.16%)

ASX 2007,700.30-24.00(-0.31%)

OIL79.67+1.22(+1.56%)

GOLD2,328.90-20.20(-0.86%)

Bitcoin AUD99,621.98-1,094.42(-1.09%)

Eckert & Ziegler Strahlen- und Medizintechnik AG (EUZ.SG)

ALL ORDS
7,943.60
-31.20(-0.39%)

AUD/USD
0.6607
-0.0011(-0.16%)

ASX 200
7,700.30
-24.00(-0.31%)

OIL
79.67
+1.22(+1.56%)

GOLD
2,328.90
-20.20(-0.86%)

Bitcoin AUD
99,621.98
-1,094.42(-1.09%)