Carl Zeiss Meditec AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	65.200	66.000	63.900	64.450	62.456	82,408
2024-09-02	65.750	65.800	63.250	64.850	62.844	84,230
2024-08-30	66.500	67.250	66.150	66.350	64.297	221,860
2024-08-29	64.300	67.350	64.300	66.550	64.491	133,931
2024-08-28	64.950	67.150	64.850	64.850	62.844	147,629
2024-08-27	62.450	65.050	62.450	65.000	62.989	151,053
2024-08-26	63.900	63.950	62.450	62.700	60.760	54,846
2024-08-23	62.800	63.950	62.350	63.700	61.729	69,311
2024-08-22	62.350	63.850	62.200	62.550	60.615	76,551
2024-08-21	62.000	63.300	61.750	62.750	60.809	74,496
2024-08-20	64.050	64.300	62.550	62.550	60.615	87,265
2024-08-19	62.800	64.250	62.800	64.050	62.068	73,311
2024-08-16	63.950	64.200	62.600	62.900	60.954	60,777
2024-08-15	62.400	64.150	62.400	63.700	61.729	63,322
2024-08-14	61.150	63.050	61.050	62.150	60.227	102,437
2024-08-13	60.300	61.400	60.000	60.850	58.967	104,398
2024-08-12	63.650	64.050	60.300	60.350	58.483	80,559
2024-08-09	63.000	63.750	62.700	63.750	61.778	179,621
2024-08-08	60.600	62.500	59.050	62.500	60.566	311,106
2024-08-07	63.050	63.850	60.200	61.650	59.743	417,187
2024-08-06	61.100	64.500	60.150	63.400	61.439	381,031
2024-08-05	59.950	61.600	59.650	60.900	59.016	212,224
2024-08-02	63.200	63.200	61.200	62.050	60.130	186,376
2024-08-01	63.100	63.950	62.900	63.750	61.778	158,056
2024-07-31	63.600	65.100	63.350	63.350	61.390	210,429
2024-07-30	61.600	63.700	61.600	63.100	61.148	195,678
2024-07-29	62.050	62.400	61.100	61.600	59.694	128,038
2024-07-26	60.450	61.750	60.250	61.700	59.791	150,571
2024-07-25	60.850	60.850	59.500	60.500	58.628	106,915
2024-07-24	60.500	61.550	60.500	61.200	59.307	99,073
2024-07-23	62.100	62.550	61.100	61.500	59.597	84,911
2024-07-22	62.900	63.300	62.150	62.250	60.324	89,963
2024-07-19	62.500	62.600	61.250	62.250	60.324	167,151
2024-07-18	62.600	63.650	61.900	62.700	60.760	112,676
2024-07-17	62.100	62.550	60.950	62.100	60.179	204,863
2024-07-16	64.000	64.550	61.850	62.300	60.373	206,535
2024-07-15	65.400	65.600	64.250	64.400	62.408	74,947
2024-07-12	65.150	65.700	64.100	65.600	63.570	162,825
2024-07-11	64.600	65.700	63.100	64.950	62.941	203,733
2024-07-10	63.800	64.950	63.750	64.300	62.311	140,272
2024-07-09	65.400	65.950	63.300	63.700	61.729	194,665
2024-07-08	65.550	66.350	65.300	65.500	63.474	127,835
2024-07-05	65.000	66.250	65.000	65.400	63.377	246,261
2024-07-04	65.650	65.950	65.050	65.300	63.280	98,066
2024-07-03	65.000	66.100	64.550	65.000	62.989	173,059
2024-07-02	65.400	66.000	64.800	64.800	62.795	218,698
2024-07-01	66.700	66.750	65.200	66.250	64.200	139,195
2024-06-28	67.300	67.550	65.650	65.650	63.619	193,450
2024-06-27	68.000	68.900	67.350	67.400	65.315	176,971
2024-06-26	66.300	68.950	66.300	68.300	66.187	331,516
2024-06-25	66.650	67.200	65.400	66.000	63.958	300,829
2024-06-24	63.300	66.900	62.300	66.800	64.733	438,672
2024-06-21	66.000	66.050	64.050	64.450	62.456	574,303
2024-06-20	65.850	67.300	65.650	66.050	64.007	245,120
2024-06-19	65.850	66.400	65.150	65.500	63.474	320,004
2024-06-18	67.300	69.450	66.200	66.400	64.346	609,209
2024-06-17	84.700	84.700	67.050	67.050	64.976	1,134,817
2024-06-14	83.950	85.300	83.800	84.350	81.740	78,016
2024-06-13	85.800	85.800	83.550	83.950	81.353	131,481
2024-06-12	86.400	87.000	84.600	85.900	83.242	115,562

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.5500 EUR
2025-03-27	0.6000 EUR
2024-03-22	1.1000 EUR
2023-03-23	1.1000 EUR
2022-03-31	0.9000 EUR
2021-05-28	0.5000 EUR
2020-08-07	0.6500 EUR
2020-03-25	0.6500 EUR
2019-03-20	0.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.