Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

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

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

38.36

+0.50

(+1.32%)

As of 08:02AM CEST. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	38.36	38.36	38.36	38.36	38.36	145
03 May 2024	36.92	37.86	36.92	37.86	37.86	145
02 May 2024	37.02	37.02	37.02	37.02	37.02	-
30 Apr 2024	37.06	37.06	37.06	37.06	37.06	-
29 Apr 2024	36.62	36.62	36.62	36.62	36.62	-
26 Apr 2024	36.12	36.84	36.12	36.84	36.84	5
25 Apr 2024	36.22	36.22	36.22	36.22	36.22	-
24 Apr 2024	37.46	37.46	36.18	36.56	36.56	297
23 Apr 2024	37.00	37.00	36.60	36.60	36.60	456
22 Apr 2024	33.12	37.42	33.12	37.10	37.10	1,731
19 Apr 2024	32.50	32.96	32.50	32.96	32.96	230
18 Apr 2024	33.58	33.58	33.50	33.50	33.50	100
17 Apr 2024	33.88	33.88	33.66	33.66	33.66	320
16 Apr 2024	34.34	34.34	34.10	34.10	34.10	270
15 Apr 2024	33.82	33.82	33.82	33.82	33.82	-
12 Apr 2024	35.48	35.48	33.80	33.80	33.80	474
11 Apr 2024	35.74	35.90	35.54	35.90	35.90	177
10 Apr 2024	36.68	36.68	36.00	36.00	36.00	2
09 Apr 2024	36.62	36.78	36.54	36.54	36.54	202
08 Apr 2024	36.54	36.68	36.54	36.68	36.68	150
05 Apr 2024	37.10	37.12	36.90	36.90	36.90	374
04 Apr 2024	37.22	37.22	37.02	37.02	37.02	100
03 Apr 2024	36.72	36.72	36.72	36.72	36.72	-
02 Apr 2024	38.00	38.16	37.00	37.10	37.10	209
28 Mar 2024	37.48	37.48	37.40	37.40	37.40	31
27 Mar 2024	37.16	37.54	37.16	37.54	37.54	271
26 Mar 2024	37.86	37.86	37.22	37.22	37.22	220
25 Mar 2024	37.96	38.14	37.62	38.14	38.14	603
22 Mar 2024	40.36	40.98	37.72	37.72	37.72	233
21 Mar 2024	40.10	40.10	39.34	39.34	39.34	2,720
20 Mar 2024	36.52	39.62	36.52	39.18	39.18	538
19 Mar 2024	38.00	38.00	36.88	36.88	36.88	344
18 Mar 2024	37.16	38.06	37.16	37.74	37.74	880
15 Mar 2024	37.42	37.46	37.42	37.46	37.46	100
14 Mar 2024	37.82	37.90	37.82	37.90	37.90	201
13 Mar 2024	38.26	38.26	38.04	38.04	38.04	62
12 Mar 2024	38.04	38.74	38.04	38.44	38.44	196
11 Mar 2024	37.06	37.06	37.02	37.02	37.02	120
08 Mar 2024	37.30	37.66	37.30	37.40	37.40	866
07 Mar 2024	37.96	37.96	37.66	37.70	37.70	179
06 Mar 2024	37.24	38.78	37.24	38.32	38.32	2,220
05 Mar 2024	40.90	40.90	35.80	37.14	37.14	1,270
04 Mar 2024	42.16	42.38	41.54	41.54	41.54	1,028
01 Mar 2024	42.36	42.36	42.36	42.36	42.36	-
29 Feb 2024	42.72	43.08	42.14	42.14	42.14	560
28 Feb 2024	41.54	42.86	41.54	42.40	42.40	399
27 Feb 2024	42.74	42.74	41.40	41.80	41.80	683
26 Feb 2024	41.90	42.14	41.90	42.14	42.14	86
23 Feb 2024	41.56	41.56	41.38	41.52	41.52	555
22 Feb 2024	41.74	41.74	41.64	41.64	41.64	100
21 Feb 2024	40.76	41.82	40.72	41.82	41.82	625
20 Feb 2024	40.60	40.86	40.60	40.86	40.86	47
19 Feb 2024	41.86	41.86	40.78	40.92	40.92	870
16 Feb 2024	43.06	43.24	41.52	41.52	41.52	235
15 Feb 2024	42.84	43.78	42.84	43.42	43.42	2,879
14 Feb 2024	40.94	42.92	40.94	42.92	42.92	270
13 Feb 2024	41.96	41.96	41.20	41.20	41.20	312
12 Feb 2024	44.56	44.76	42.00	42.02	42.02	1,335
09 Feb 2024	44.70	44.88	44.34	44.34	44.34	730
08 Feb 2024	44.52	45.20	44.52	44.90	44.90	425
07 Feb 2024	44.60	44.60	44.28	44.28	44.28	10
06 Feb 2024	45.34	45.44	45.34	45.44	45.44	100
05 Feb 2024	43.64	43.64	43.64	43.64	43.64	15
02 Feb 2024	45.92	46.14	44.14	44.14	44.14	932
01 Feb 2024	46.02	46.52	45.80	45.92	45.92	920
31 Jan 2024	46.38	46.48	46.00	46.48	46.48	320
30 Jan 2024	46.38	46.38	45.88	46.32	46.32	1,750
29 Jan 2024	44.38	46.70	44.38	46.70	46.70	499
26 Jan 2024	44.96	45.12	44.96	45.12	45.12	50
25 Jan 2024	43.86	45.58	43.86	45.32	45.32	1,374
24 Jan 2024	44.06	45.82	43.96	43.96	43.96	168
23 Jan 2024	43.62	44.78	43.62	44.26	44.26	493
22 Jan 2024	42.48	43.90	42.48	43.38	43.38	1,272
19 Jan 2024	40.44	41.96	40.44	41.96	41.96	450
18 Jan 2024	39.70	40.86	39.70	40.86	40.86	512
17 Jan 2024	40.46	40.46	39.72	39.72	39.72	523
16 Jan 2024	41.12	41.12	41.12	41.12	41.12	-
15 Jan 2024	42.60	42.60	41.30	41.30	41.30	265
12 Jan 2024	42.62	42.80	42.00	42.00	42.00	252
11 Jan 2024	43.70	43.78	42.90	43.00	43.00	8,720
10 Jan 2024	42.96	43.72	42.96	43.54	43.54	55
09 Jan 2024	43.50	43.50	42.80	43.48	43.48	390
08 Jan 2024	40.72	43.38	40.72	43.38	43.38	1,716
05 Jan 2024	40.34	40.34	40.02	40.28	40.28	480
04 Jan 2024	39.32	40.20	39.32	40.20	40.20	100
03 Jan 2024	39.62	39.62	38.78	39.30	39.30	455
02 Jan 2024	41.88	41.88	39.42	39.94	39.94	1,635
29 Dec 2023	41.86	41.86	41.34	41.34	41.34	355
28 Dec 2023	41.82	41.96	41.82	41.96	41.96	120
27 Dec 2023	40.72	41.98	40.70	41.98	41.98	752
22 Dec 2023	40.52	40.60	40.00	40.18	40.18	275
21 Dec 2023	39.54	40.34	39.54	40.34	40.34	48
20 Dec 2023	39.26	40.38	39.06	39.66	39.66	649
19 Dec 2023	36.96	39.30	36.96	39.30	39.30	100
18 Dec 2023	37.22	37.48	37.12	37.12	37.12	469
15 Dec 2023	37.76	38.02	37.10	37.10	37.10	782
14 Dec 2023	37.42	38.32	37.42	38.10	38.10	141
13 Dec 2023	35.70	37.36	35.70	37.36	37.36	477
12 Dec 2023	37.14	37.14	36.00	36.00	36.00	250
11 Dec 2023	36.96	37.52	36.96	37.50	37.50	1,050
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1673+0.0021(+0.18%)

GBP/USD1.2569+0.0022(+0.18%)

Bitcoin GBP51,386.39+692.95(+1.37%)

Meet one of the UK’s largest unknown start-ups

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

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1673
+0.0021(+0.18%)

GBP/USD
1.2569
+0.0022(+0.18%)

Bitcoin GBP
51,386.39
+692.95(+1.37%)