Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	99.460	99.560	97.680	99.300	95.314	117,595
2023-06-30	96.820	99.160	96.500	99.040	95.064	176,149
2023-06-29	97.440	98.000	96.360	96.660	92.780	88,870
2023-06-28	97.120	98.020	96.200	97.060	93.164	127,540
2023-06-27	100.00	101.00	96.580	96.720	92.837	230,068
2023-06-26	104.40	104.50	101.95	101.95	97.857	95,568
2023-06-23	103.95	105.80	103.40	103.85	99.681	69,525
2023-06-22	104.30	104.50	103.40	104.00	99.825	91,052
2023-06-21	107.10	107.15	104.80	105.20	100.98	101,667
2023-06-20	111.10	111.10	106.05	107.00	102.70	126,746
2023-06-19	111.00	112.15	109.45	111.85	107.36	91,862
2023-06-16	111.95	112.50	111.10	111.50	107.02	167,246
2023-06-15	110.70	111.50	109.65	111.20	106.74	73,619
2023-06-14	111.05	111.75	110.30	111.40	106.93	71,760
2023-06-13	110.95	112.10	110.15	110.85	106.40	74,623
2023-06-12	110.40	111.25	109.85	110.10	105.68	41,528
2023-06-09	108.50	110.10	108.50	109.70	105.30	65,714
2023-06-08	109.00	109.70	107.60	108.55	104.19	82,621
2023-06-07	110.00	111.45	109.25	109.90	105.49	76,546
2023-06-06	110.30	111.40	110.15	110.50	106.06	106,791
2023-06-05	111.10	111.80	110.00	110.35	105.92	71,214
2023-06-02	109.85	111.80	109.35	111.60	107.12	213,002
2023-06-01	105.60	109.00	105.35	109.00	104.62	170,517
2023-05-31	105.50	105.50	104.15	104.85	100.64	649,839
2023-05-30	108.10	108.70	106.85	107.05	102.75	79,417
2023-05-29	108.50	108.95	107.15	107.55	103.23	30,578
2023-05-26	108.25	108.55	106.80	108.35	104.00	95,921
2023-05-25	107.40	107.90	105.80	107.55	103.23	71,940
2023-05-24	108.00	108.00	105.65	106.90	102.61	103,753
2023-05-23	108.80	109.55	108.25	108.65	104.29	83,493
2023-05-22	110.30	110.30	108.45	109.10	104.72	112,387
2023-05-19	110.50	111.15	109.30	110.35	105.92	60,325
2023-05-18	109.35	110.30	108.95	110.05	105.63	58,823
2023-05-17	111.15	111.30	108.20	108.55	104.19	184,829
2023-05-16	111.95	112.25	110.65	111.35	106.88	91,242
2023-05-15	112.50	114.05	112.40	112.40	107.89	116,346
2023-05-12	112.15	112.90	111.55	112.45	107.94	157,341
2023-05-11	111.20	112.30	110.80	111.80	107.31	119,089
2023-05-10	110.90	114.65	110.20	112.10	107.60	232,097
2023-05-09	118.30	120.50	109.55	110.00	105.58	379,057
2023-05-08	120.80	121.95	119.35	120.60	115.76	91,169
2023-05-05	121.45	121.70	119.95	120.70	115.85	141,674
2023-05-04	120.45	121.50	119.10	121.00	116.14	121,796
2023-05-03	120.80	120.85	119.00	120.35	115.52	103,656
2023-05-02	122.20	122.50	119.55	120.45	115.61	112,632
2023-04-28	122.20	122.65	119.85	121.80	116.91	86,187
2023-04-27	123.75	124.35	121.35	121.55	116.67	81,339
2023-04-26	122.65	123.60	121.60	123.15	118.21	50,302
2023-04-25	124.10	124.75	122.25	123.35	118.40	91,216
2023-04-24	123.15	126.00	123.10	124.45	119.45	80,938
2023-04-21	121.65	123.60	119.40	123.40	118.45	72,053
2023-04-20	118.40	122.05	116.60	121.85	116.96	214,435
2023-04-19	123.50	124.15	111.45	119.35	114.56	387,772
2023-04-18	126.25	127.45	123.75	123.75	118.78	111,371
2023-04-17	127.70	128.30	125.95	126.05	120.99	64,010
2023-04-14	127.65	128.50	126.35	127.20	122.09	71,408
2023-04-13	127.50	127.80	126.00	127.15	122.05	64,838
2023-04-12	127.15	128.55	126.60	127.10	122.00	78,128
2023-04-11	126.15	127.35	125.60	127.20	122.09	91,355
2023-04-06	125.80	126.80	125.50	126.05	120.99	93,988

← NewerPage 15 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.