Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	96.900	101.25	96.520	100.00	95.986	229,083
2023-12-15	97.240	98.440	97.100	97.280	93.375	195,434
2023-12-14	96.000	102.05	95.920	97.840	93.912	270,084
2023-12-13	93.000	94.840	90.800	92.080	88.384	164,086
2023-12-12	91.220	96.780	91.220	93.600	89.843	378,981
2023-12-11	86.660	88.420	86.160	87.860	84.333	126,665
2023-12-08	86.580	88.520	86.380	86.920	83.431	116,806
2023-12-07	85.460	86.360	84.620	86.100	82.644	117,479
2023-12-06	82.020	86.640	81.520	86.180	82.720	178,395
2023-12-05	79.560	81.320	78.420	81.060	77.806	262,878
2023-12-04	84.080	84.620	81.400	82.460	79.150	149,568
2023-12-01	80.000	84.560	79.500	84.140	80.762	246,207
2023-11-30	84.100	84.340	81.520	82.320	79.015	348,426
2023-11-29	85.140	86.000	83.500	83.980	80.609	115,057
2023-11-28	86.120	86.560	84.760	84.920	81.511	101,441
2023-11-27	86.220	87.540	86.220	86.500	83.028	51,501
2023-11-24	86.360	86.900	84.520	86.780	83.296	81,599
2023-11-23	87.000	87.220	86.140	87.080	83.584	39,390
2023-11-22	85.840	87.540	85.420	87.000	83.508	58,574
2023-11-21	86.120	86.700	85.080	86.060	82.605	53,113
2023-11-20	86.700	87.240	85.480	86.260	82.797	78,873
2023-11-17	86.700	87.580	86.280	86.620	83.143	75,113
2023-11-16	85.900	87.060	85.040	86.560	83.085	102,264
2023-11-15	87.020	88.760	85.440	85.800	82.356	119,927
2023-11-14	81.500	87.540	81.260	86.980	83.488	155,999
2023-11-13	84.740	85.240	80.280	81.260	77.998	159,223
2023-11-10	84.540	85.100	83.720	84.520	81.127	122,987
2023-11-09	85.100	86.060	84.780	85.920	82.471	60,101
2023-11-08	83.600	85.440	83.520	84.940	81.530	88,270
2023-11-07	83.500	84.300	82.940	83.700	80.340	86,501
2023-11-06	85.080	85.080	83.520	84.120	80.743	93,505
2023-11-03	83.180	85.820	82.500	84.820	81.415	179,957
2023-11-02	81.720	84.020	81.440	82.460	79.150	144,792
2023-11-01	81.920	82.060	78.580	80.100	76.885	122,401
2023-10-31	78.000	81.740	77.380	81.740	78.459	321,852
2023-10-30	75.720	77.560	74.760	77.560	74.447	225,430
2023-10-27	74.000	75.480	73.380	75.320	72.296	94,410
2023-10-26	73.560	74.760	72.600	74.020	71.049	163,143
2023-10-25	79.100	79.460	73.660	75.380	72.354	181,591
2023-10-24	77.700	78.800	76.840	78.600	75.445	102,414
2023-10-23	76.520	77.360	74.740	77.160	74.063	130,230
2023-10-20	76.360	78.000	75.760	76.420	73.352	144,081
2023-10-19	76.700	79.000	76.700	78.040	74.907	110,916
2023-10-18	77.620	78.420	77.180	77.400	74.293	76,873
2023-10-17	77.720	77.940	76.800	77.940	74.811	88,406
2023-10-16	77.220	78.240	76.720	77.720	74.600	61,458
2023-10-13	78.040	78.040	76.060	76.960	73.871	99,535
2023-10-12	79.520	81.340	78.680	78.880	75.714	69,099
2023-10-11	81.160	81.620	78.900	79.540	76.347	98,786
2023-10-10	78.380	81.160	78.360	81.160	77.902	166,265
2023-10-09	79.800	79.800	77.760	77.760	74.638	79,964
2023-10-06	79.520	80.540	78.760	79.800	76.597	80,095
2023-10-05	80.320	80.980	79.380	79.500	76.309	103,903
2023-10-04	78.480	80.400	78.300	80.000	76.789	146,012
2023-10-03	78.920	79.640	78.460	78.980	75.810	80,049
2023-10-02	82.800	83.340	78.540	79.180	76.001	200,922
2023-09-29	82.020	83.860	82.020	82.820	79.495	138,461
2023-09-28	80.680	82.220	80.660	81.300	78.036	167,035
2023-09-27	80.240	82.160	80.240	80.940	77.691	141,715
2023-09-26	79.540	80.180	78.660	80.180	76.961	103,627

← NewerPage 13 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.