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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	17.15	17.11	17.11	17.26	16.91	77,674
September 10, 2025	17.5	17.17	17.17	17.76	17.07	142,724
September 09, 2025	17.33	17.31	17.31	17.4	16.63	301,999
September 08, 2025	16.41	16.35	16.35	16.61	16.27	81,575
September 05, 2025	16.56	16.3	16.3	16.82	16.29	82,994
September 04, 2025	16.64	16.59	16.59	16.82	16.58	82,462
September 03, 2025	17.02	16.75	16.75	17.07	16.73	86,530
September 02, 2025	17.28	16.82	16.82	17.28	16.72	128,997
September 01, 2025	17.33	17.28	17.28	17.5	17.25	84,406
August 29, 2025	17.49	17.27	17.27	17.59	17.13	109,060
August 28, 2025	17.72	17.48	17.48	17.8	17.47	78,142
August 27, 2025	17.36	17.74	17.74	17.77	17.2	102,604
August 26, 2025	17.4	17.41	17.41	17.48	17.31	58,491
August 25, 2025	17.4	17.47	17.47	17.58	17.38	45,503
August 22, 2025	17.36	17.48	17.48	17.58	17.36	77,918
August 21, 2025	17.5	17.4	17.4	17.5	17.24	99,783
August 20, 2025	17.65	17.49	17.49	17.88	17.41	108,815
August 19, 2025	18.1	17.9	17.9	18.32	17.75	133,362
August 18, 2025	18.41	18.13	18.13	18.72	18.01	102,555
August 15, 2025	18.9	18.42	18.42	18.95	18.36	73,224
August 14, 2025	19.8	18.75	18.75	19.98	18.72	267,480
August 13, 2025	18.93	19.53	19.53	21.3	18.46	623,970
August 12, 2025	19.26	18.45	18.45	19.26	18.33	132,420
August 11, 2025	19.83	19.08	19.08	19.89	18.84	183,678
August 08, 2025	63	58.8	58.8	63.8	58.3	142,797
August 07, 2025	63	65	65	65.1	62.65	60,722
August 06, 2025	63	62.6	62.6	64.75	62.6	38,030
August 05, 2025	62.5	63.05	63.05	64	62.5	33,362
August 04, 2025	62.3	62.3	62.3	62.55	61.35	33,151
August 01, 2025	65.65	61.8	61.8	65.65	61.6	58,662
July 31, 2025	67.4	66.7	66.7	68.6	66.45	31,712
July 30, 2025	67.25	67	67	67.9	66.85	15,425
July 29, 2025	66.55	67.85	67.85	68.8	66.2	24,268
July 28, 2025	65.45	66.6	66.6	67.25	65.35	32,415
July 25, 2025	64.7	64.95	64.95	65.3	64.55	15,827
July 24, 2025	65.85	64.5	64.5	66.15	64.5	28,484
July 23, 2025	65.1	65.2	65.2	66.1	64.65	16,226
July 22, 2025	65.45	64.7	64.7	65.6	64.35	11,454
July 21, 2025	67.2	66.25	66.25	68.05	66.1	8,674
July 18, 2025	68.3	67.3	67.3	68.3	66.75	10,561
July 17, 2025	69.1	67.25	67.25	69.25	67.2	17,142
July 16, 2025	67.25	68.45	68.45	68.6	67.25	19,358
July 15, 2025	66.5	67.3	67.3	67.95	66.5	22,617
July 14, 2025	65	66.5	66.5	66.8	64.9	15,534
July 11, 2025	66.1	65.7	65.7	66.45	65.2	14,755
July 10, 2025	65.95	66.3	66.3	66.6	65	14,915
July 09, 2025	65.25	65.4	65.4	66.8	64.1	16,752
July 08, 2025	66.9	64.65	64.65	66.9	64.65	19,282

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