Eckert & Ziegler Strahlen- und Medizintechnik AG - EUZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.3	16.16	16.16	16.4	16.05	75,849
January 12, 2026	16.42	16.25	16.25	16.65	16.2	132,168
January 09, 2026	15.46	16.36	16.36	16.36	15.44	131,057
January 08, 2026	15.87	15.26	15.26	16.03	15.26	256,103
January 07, 2026	15.74	15.9	15.9	15.9	15.51	68,394
January 06, 2026	15	15.72	15.72	15.8	15	128,709
January 05, 2026	15.03	15.15	15.15	15.2	14.74	89,984
January 02, 2026	15.22	15.16	15.16	15.33	14.99	175,731
December 30, 2025	15.25	15.26	15.26	15.33	15.2	41,790
December 29, 2025	15	15.32	15.32	15.32	14.96	104,725
December 23, 2025	14.65	14.97	14.98	15.12	14.65	114,876
December 22, 2025	14.34	14.71	14.71	14.71	14.25	184,171
December 19, 2025	14.47	14.52	14.52	14.52	14.25	234,903
December 18, 2025	14.66	14.48	14.48	14.78	14.48	206,904
December 17, 2025	14.83	14.65	14.65	14.85	14.63	75,658
December 16, 2025	14.91	14.83	14.83	14.96	14.69	45,720
December 15, 2025	15.09	15.03	15.03	15.26	14.89	93,448
December 12, 2025	15.24	15.1	15.1	15.45	15.05	61,700
December 11, 2025	15.23	15.27	15.27	15.36	15.15	37,218
December 10, 2025	15.41	15.21	15.21	15.41	15.14	30,466
December 09, 2025	15.52	15.45	15.45	15.57	15.29	55,699
December 08, 2025	15.59	15.55	15.55	15.85	15.44	69,700
December 05, 2025	15.45	15.47	15.47	15.75	15.36	81,281
December 04, 2025	15.6	15.42	15.42	15.6	15.38	45,390
December 03, 2025	15.6	15.5	15.5	16.02	15.42	82,057
December 02, 2025	15.81	15.6	15.6	15.84	15.6	51,142
December 01, 2025	16.16	15.92	15.92	16.16	15.83	64,393
November 28, 2025	16.17	16.16	16.16	16.24	16.05	46,295
November 27, 2025	16.08	16.18	16.18	16.24	16.03	46,369
November 26, 2025	16.1	16.1	16.1	16.1	16.1	43,204
November 25, 2025	16.25	16.1	16.1	16.25	15.89	42,416
November 24, 2025	15.66	16.14	16.14	16.14	15.66	90,735
November 21, 2025	15.1	15.47	15.47	15.52	14.89	94,464
November 20, 2025	15.84	15.44	15.44	15.88	15.44	64,496
November 19, 2025	15.74	15.67	15.67	15.9	15.6	62,280
November 18, 2025	15.95	15.84	15.84	16.05	15.75	63,781
November 17, 2025	16.3	16.09	16.09	16.69	16.06	66,504
November 14, 2025	16.6	16.27	16.27	16.64	16.02	90,308
November 13, 2025	16.95	16.85	16.85	17.47	16.21	183,522
November 12, 2025	15.73	15.55	15.55	15.9	15.37	154,601
November 11, 2025	15.76	15.4	15.4	15.76	15.23	99,302
November 10, 2025	15.81	15.64	15.64	15.99	15.64	64,473
November 07, 2025	15.95	15.66	15.66	16.11	15.65	59,879
November 06, 2025	16.03	15.89	15.89	16.09	15.85	64,242
November 05, 2025	16.2	16.07	16.07	16.41	15.93	109,669
November 04, 2025	16.4	16.41	16.41	16.53	16.28	87,273
November 03, 2025	16.9	16.63	16.63	17.03	16.63	59,209
October 31, 2025	17.03	16.93	16.93	17.1	16.82	61,389
October 30, 2025	16.85	17	17	17.02	16.81	52,899
October 29, 2025	16.84	16.85	16.85	17.13	16.84	68,791
October 28, 2025	17.4	16.91	16.91	17.4	16.91	85,982
October 27, 2025	17.56	17.4	17.4	17.58	17.38	52,983
October 24, 2025	17.73	17.55	17.55	17.73	17.31	56,737
October 23, 2025	17.52	17.66	17.66	17.72	17.31	52,580
October 22, 2025	17.2	17.45	17.45	17.64	17.13	93,882
October 21, 2025	17.49	17.4	17.4	17.59	17.19	55,089
October 20, 2025	17.06	17.44	17.44	17.53	17.06	91,701
October 17, 2025	16.91	16.91	16.91	17.09	16.71	68,648
October 16, 2025	17.08	17.18	17.18	17.24	16.93	76,560
October 15, 2025	17.16	17.01	17.01	17.22	16.87	57,400

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