Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	122.95	123.75	120.40	121.95	117.05	122,480
2024-03-13	120.95	123.15	120.00	120.80	115.95	99,228
2024-03-12	118.00	121.55	117.60	120.95	116.09	114,315
2024-03-11	119.60	120.75	118.40	119.40	114.61	59,606
2024-03-08	116.85	120.50	115.90	120.10	115.28	100,411
2024-03-07	116.65	116.80	115.50	116.50	111.82	87,141
2024-03-06	118.15	118.15	114.80	116.90	112.21	119,277
2024-03-05	117.50	119.20	116.70	118.20	113.46	108,844
2024-03-04	116.20	117.60	115.55	117.50	112.78	121,882
2024-03-01	113.80	116.60	112.55	116.20	111.54	97,061
2024-02-29	111.50	113.80	111.50	113.75	109.18	307,667
2024-02-28	112.35	112.95	110.00	111.60	107.12	107,905
2024-02-27	111.10	112.30	110.05	112.20	107.70	91,041
2024-02-26	113.20	113.85	110.70	111.40	106.93	113,994
2024-02-23	112.55	114.30	112.25	113.45	108.90	116,471
2024-02-22	110.50	113.45	110.50	112.50	107.98	122,017
2024-02-21	110.45	111.90	109.85	110.25	105.82	112,792
2024-02-20	111.05	112.20	110.60	110.95	106.50	73,407
2024-02-19	111.15	111.95	109.90	111.40	106.93	65,324
2024-02-16	110.20	111.55	109.55	111.40	106.93	137,494
2024-02-15	111.20	111.80	109.55	110.15	105.73	91,769
2024-02-14	109.40	112.00	109.40	110.75	106.30	127,768
2024-02-13	110.10	112.50	108.25	110.15	105.73	154,379
2024-02-12	111.15	111.70	108.65	110.25	105.82	265,730
2024-02-09	115.10	119.60	109.75	110.75	106.30	475,007
2024-02-08	104.90	107.75	104.85	105.95	101.70	210,807
2024-02-07	104.00	104.60	102.40	104.55	100.35	117,024
2024-02-06	100.70	103.95	99.900	103.85	99.681	125,157
2024-02-05	101.30	102.95	100.30	100.80	96.754	83,008
2024-02-02	102.80	103.30	101.45	101.85	97.761	139,453
2024-02-01	98.100	103.45	98.060	102.00	97.905	155,472
2024-01-31	98.700	99.240	97.800	98.560	94.604	89,875
2024-01-30	101.20	101.20	99.020	99.020	95.045	98,161
2024-01-29	97.800	101.05	95.760	100.55	96.514	178,310
2024-01-26	98.620	100.50	94.420	98.480	94.527	117,163
2024-01-25	97.760	99.040	96.600	98.480	94.527	82,441
2024-01-24	98.560	99.780	97.240	98.000	94.066	108,047
2024-01-23	98.220	99.000	97.300	97.300	93.394	221,935
2024-01-22	100.75	101.40	98.240	98.560	94.604	139,468
2024-01-19	103.25	103.25	99.040	100.20	96.178	62,885
2024-01-18	102.00	102.90	100.85	102.20	98.097	64,071
2024-01-17	101.45	102.90	100.55	101.45	97.377	107,403
2024-01-16	100.65	103.20	100.10	103.15	99.009	92,212
2024-01-15	102.65	103.20	101.20	101.55	97.473	63,450
2024-01-12	103.50	106.25	101.90	102.85	98.721	121,634
2024-01-11	101.15	104.75	101.15	103.60	99.441	214,745
2024-01-10	100.25	101.05	99.360	101.05	96.994	119,505
2024-01-09	99.820	101.65	98.320	101.10	97.042	146,405
2024-01-08	96.720	99.340	95.580	99.160	95.179	177,188
2024-01-05	92.920	93.640	91.540	93.640	89.881	161,773
2024-01-04	93.880	94.500	92.400	93.500	89.747	66,320
2024-01-03	95.600	96.460	92.900	93.960	90.188	119,593
2024-01-02	99.000	99.400	96.240	96.500	92.626	104,092
2023-12-29	98.820	99.080	98.000	98.840	94.872	24,665
2023-12-28	99.400	99.520	98.260	98.900	94.930	46,065
2023-12-27	100.30	101.15	98.920	99.400	95.410	60,927
2023-12-22	99.020	100.85	98.880	100.25	96.226	83,514
2023-12-21	99.300	100.40	98.660	99.800	95.794	113,477
2023-12-20	100.20	101.05	97.820	100.50	96.466	128,797
2023-12-19	100.00	101.25	98.940	100.80	96.754	126,391

← NewerPage 12 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.