Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	80.880	81.120	79.320	80.180	76.961	76,992
2023-09-22	79.600	81.520	79.380	80.960	77.710	120,236
2023-09-21	82.100	82.700	79.900	80.140	76.923	106,634
2023-09-20	80.240	83.060	80.240	82.940	79.611	136,372
2023-09-19	81.720	81.800	79.760	79.900	76.693	113,574
2023-09-18	82.060	83.540	81.620	81.780	78.497	116,090
2023-09-15	84.380	84.980	81.640	81.880	78.593	330,654
2023-09-14	84.640	85.320	82.820	83.440	80.090	117,074
2023-09-13	85.600	85.920	84.640	84.640	81.242	114,337
2023-09-12	85.420	86.260	85.080	86.000	82.548	121,511
2023-09-11	84.100	86.300	83.760	85.480	82.049	129,097
2023-09-08	85.820	86.080	83.180	84.140	80.762	156,671
2023-09-07	87.780	88.460	85.440	85.720	82.279	121,864
2023-09-06	89.440	89.720	88.040	88.040	84.506	83,785
2023-09-05	91.880	92.520	89.600	90.040	86.426	92,637
2023-09-04	91.660	93.840	91.660	92.580	88.864	87,986
2023-09-01	91.220	92.600	90.740	91.520	87.846	54,091
2023-08-31	91.000	93.080	90.920	91.720	88.038	264,118
2023-08-30	91.860	92.100	90.680	90.900	87.251	38,161
2023-08-29	90.480	92.040	90.420	91.880	88.192	85,958
2023-08-28	88.240	90.320	87.900	90.160	86.541	67,609
2023-08-25	87.180	88.480	86.060	87.940	84.410	75,927
2023-08-24	89.120	89.140	87.420	87.820	84.295	86,318
2023-08-23	89.000	89.400	87.840	88.420	84.871	64,065
2023-08-22	89.300	90.080	88.760	88.820	85.254	56,588
2023-08-21	88.680	89.760	88.440	88.600	85.043	72,319
2023-08-18	90.120	90.340	88.360	88.640	85.082	114,937
2023-08-17	90.200	91.220	89.800	90.380	86.752	134,410
2023-08-16	91.800	92.320	91.480	91.920	88.230	67,527
2023-08-15	93.100	93.560	91.280	92.120	88.422	95,954
2023-08-14	94.600	94.600	92.760	93.100	89.363	83,531
2023-08-11	96.780	97.840	94.580	94.840	91.033	108,709
2023-08-10	96.520	98.240	95.520	97.560	93.644	102,375
2023-08-09	98.000	98.400	95.760	96.300	92.434	88,753
2023-08-08	99.100	100.25	96.880	97.140	93.241	85,820
2023-08-07	96.460	100.70	95.680	99.120	95.141	135,629
2023-08-04	96.640	99.740	94.260	99.320	95.333	308,478
2023-08-03	100.55	101.45	99.000	101.20	97.138	124,034
2023-08-02	102.50	103.20	100.85	102.20	98.097	76,827
2023-08-01	105.25	105.40	103.40	103.40	99.249	100,667
2023-07-31	104.05	106.00	104.05	105.35	101.12	144,952
2023-07-28	104.40	105.00	102.60	104.10	99.921	99,016
2023-07-27	103.40	106.40	103.10	105.10	100.88	94,818
2023-07-26	102.25	102.90	101.90	102.50	98.385	70,286
2023-07-25	101.95	103.40	101.05	103.05	98.913	52,108
2023-07-24	101.70	102.60	101.00	102.25	98.145	40,575
2023-07-21	101.50	102.25	100.10	102.25	98.145	67,217
2023-07-20	101.45	102.65	100.90	102.00	97.905	61,926
2023-07-19	100.60	102.55	100.20	102.20	98.097	83,080
2023-07-18	99.600	100.50	98.500	100.10	96.082	68,122
2023-07-17	102.00	102.00	99.480	100.25	96.226	79,640
2023-07-14	102.50	103.25	102.20	102.30	98.193	66,538
2023-07-13	103.50	104.15	102.70	103.00	98.865	102,704
2023-07-12	101.15	103.75	100.40	103.25	99.105	130,776
2023-07-11	98.860	101.20	98.860	101.00	96.946	125,493
2023-07-10	97.600	98.480	96.920	97.800	93.874	53,630
2023-07-07	99.000	99.120	97.720	97.720	93.797	81,045
2023-07-06	99.600	99.980	98.720	99.000	95.026	152,348
2023-07-05	98.780	100.60	98.780	99.900	95.890	89,094
2023-07-04	99.300	100.55	98.660	99.200	95.218	74,569

← NewerPage 14 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.