Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	86.250	86.850	85.750	86.300	83.630	123,388
2024-06-10	84.300	86.150	83.950	85.950	83.291	139,455
2024-06-07	85.800	86.350	84.450	85.150	82.516	95,373
2024-06-06	85.450	86.900	84.850	85.450	82.806	128,572
2024-06-05	84.450	85.350	83.900	84.850	82.225	121,759
2024-06-04	83.500	84.350	82.500	84.000	81.401	188,132
2024-06-03	85.650	85.650	82.800	83.850	81.256	253,919
2024-05-31	87.600	88.150	83.600	84.650	82.031	412,286
2024-05-30	87.250	89.750	86.700	89.450	86.683	116,567
2024-05-29	88.950	89.350	87.550	87.550	84.841	194,703
2024-05-28	92.100	92.500	89.400	89.400	86.634	192,886
2024-05-27	92.300	92.750	92.100	92.250	89.396	59,882
2024-05-24	91.200	92.600	90.800	92.350	89.493	121,285
2024-05-23	92.050	93.400	90.750	92.350	89.493	187,603
2024-05-22	92.450	94.900	91.850	94.900	91.964	117,114
2024-05-21	94.850	94.950	92.950	92.950	90.074	195,793
2024-05-20	95.450	95.800	94.600	95.250	92.303	66,681
2024-05-17	95.950	96.350	94.300	95.300	92.352	142,106
2024-05-16	95.950	97.500	95.500	96.850	93.854	108,269
2024-05-15	96.400	98.100	95.700	95.700	92.739	185,100
2024-05-14	93.950	96.350	92.950	96.250	93.272	182,244
2024-05-13	94.650	95.150	92.200	93.000	90.123	170,641
2024-05-10	94.850	96.300	94.550	94.550	91.625	127,631
2024-05-09	93.100	94.550	91.500	93.950	91.043	193,528
2024-05-08	94.000	101.50	92.800	93.900	90.995	375,771
2024-05-07	100.30	100.30	98.100	99.650	96.567	135,802
2024-05-06	98.400	100.50	97.700	100.00	96.906	91,338
2024-05-03	97.950	99.750	97.200	97.800	94.774	126,792
2024-05-02	99.350	99.600	96.950	97.350	94.338	91,940
2024-04-30	100.50	101.00	98.750	99.100	96.034	112,598
2024-04-29	100.60	101.10	99.800	100.70	97.585	117,623
2024-04-26	99.650	101.10	99.200	100.30	97.197	89,815
2024-04-25	100.10	100.70	98.100	99.000	95.937	82,762
2024-04-24	102.90	103.00	100.20	100.40	97.294	178,345
2024-04-23	99.100	103.00	99.000	102.60	99.426	192,660
2024-04-22	98.150	100.20	98.000	98.600	95.550	130,657
2024-04-19	96.200	98.200	96.000	97.700	94.677	137,446
2024-04-18	96.500	97.950	94.800	97.650	94.629	144,151
2024-04-17	102.10	102.50	96.550	96.550	93.563	174,354
2024-04-16	102.00	102.70	101.10	102.00	98.844	121,526
2024-04-15	102.40	104.70	102.20	103.40	100.20	81,691
2024-04-12	104.20	104.80	102.10	102.30	99.135	113,449
2024-04-11	104.70	105.70	103.10	103.50	100.30	159,645
2024-04-10	107.40	107.90	103.60	105.10	101.85	156,719
2024-04-09	106.80	107.40	106.00	106.70	103.40	105,910
2024-04-08	106.40	107.20	106.00	106.90	103.59	105,869
2024-04-05	108.60	108.90	106.30	106.40	103.11	166,303
2024-04-04	111.40	111.80	108.60	109.70	106.31	174,246
2024-04-03	114.70	114.80	110.50	111.50	108.05	184,367
2024-04-02	115.90	116.60	113.80	115.00	111.44	144,590
2024-03-28	119.30	119.70	115.80	115.80	112.22	104,111
2024-03-27	118.90	120.00	118.50	119.40	115.71	60,063
2024-03-26	117.95	119.45	116.60	118.80	115.12	85,941
2024-03-25	118.35	119.75	117.05	118.10	114.45	72,561
2024-03-22	114.75	118.45	113.65	118.25	114.59	120,887
2024-03-21	117.90	119.70	115.80	115.80	111.15	108,168
2024-03-20	120.85	121.00	115.20	117.00	112.30	139,229
2024-03-19	119.95	120.55	119.20	120.05	115.23	84,280
2024-03-18	120.65	121.35	119.00	120.00	115.18	69,250
2024-03-15	121.90	122.95	120.25	120.25	115.42	281,240

← NewerPage 11 of 22 · 1,280 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.