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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	17.14	17.07	17.07	17.17	16.75	82,907
October 13, 2025	17.1	17.21	17.21	17.38	17.08	100,627
October 10, 2025	17.45	16.97	16.97	17.5	16.93	81,842
October 09, 2025	17.58	17.38	17.38	17.63	17.22	97,678
October 08, 2025	17.5	17.49	17.49	17.66	17.44	60,492
October 07, 2025	17.9	17.57	17.57	17.9	17.55	68,935
October 06, 2025	18.13	17.77	17.77	18.26	17.53	124,601
October 03, 2025	17.77	18	18	18	17.61	46,830
October 02, 2025	17.7	17.69	17.69	17.97	17.26	110,431
October 01, 2025	17.77	17.71	17.71	17.88	17.47	107,839
September 30, 2025	17.75	17.82	17.82	17.83	17.33	85,035
September 29, 2025	17.5	17.75	17.75	17.79	17.5	70,664
September 26, 2025	17.43	17.37	17.37	17.53	17.13	69,076
September 25, 2025	18	17.43	17.43	18.18	17.4	116,904
September 24, 2025	18.08	18.09	18.09	18.19	17.79	59,837
September 23, 2025	18.1	17.99	17.99	18.25	17.99	56,888
September 22, 2025	18.55	18.17	18.17	18.77	17.89	147,269
September 19, 2025	18.11	18.33	18.33	18.55	17.9	264,353
September 18, 2025	17.71	18	18	18.02	17.64	104,308
September 17, 2025	17.5	17.64	17.64	18.04	17.5	115,447
September 16, 2025	17.2	17.42	17.42	17.47	17.03	79,955
September 15, 2025	17.24	17.27	17.27	17.47	17	184,483
September 12, 2025	17.65	17.17	17.17	17.88	17.17	225,798

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