Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	124.80	125.70	123.20	124.60	119.60	79,666
2023-04-04	126.45	127.15	124.80	124.80	119.79	90,952
2023-04-03	127.65	127.65	124.20	126.15	121.09	125,895
2023-03-31	125.50	128.10	124.55	128.00	122.86	164,497
2023-03-30	121.50	125.40	121.00	124.95	119.93	210,457
2023-03-29	128.05	128.95	123.15	123.25	118.30	175,764
2023-03-28	135.25	135.80	127.05	127.05	121.95	128,685
2023-03-27	133.95	136.15	133.60	134.55	129.15	63,833
2023-03-24	136.40	136.40	132.05	132.95	127.61	70,025
2023-03-23	131.65	135.10	131.20	135.05	129.63	92,806
2023-03-22	132.00	134.05	131.25	132.45	126.08	127,317
2023-03-21	135.40	135.60	127.60	131.25	124.93	285,873
2023-03-20	137.05	139.00	134.35	134.35	127.89	76,739
2023-03-17	137.65	138.50	136.50	138.15	131.50	171,913
2023-03-16	136.80	137.35	132.95	137.05	130.46	99,018
2023-03-15	138.25	138.60	133.45	135.80	129.27	128,791
2023-03-14	136.55	140.45	135.95	138.10	131.46	106,451
2023-03-13	136.00	136.60	132.80	136.05	129.50	103,793
2023-03-10	134.95	136.35	134.40	136.15	129.60	80,734
2023-03-09	133.45	136.80	132.80	136.60	130.03	70,106
2023-03-08	133.90	134.65	132.60	133.50	127.08	80,316
2023-03-07	133.70	137.75	133.20	134.55	128.08	92,267
2023-03-06	134.20	134.35	132.85	133.95	127.51	50,043
2023-03-03	132.50	134.05	132.15	133.55	127.12	58,951
2023-03-02	127.75	132.25	127.65	132.10	125.74	123,162
2023-03-01	127.00	129.45	125.95	128.75	122.56	137,318
2023-02-28	129.50	129.55	125.60	126.30	120.22	145,279
2023-02-27	131.00	131.15	129.50	129.60	123.36	75,356
2023-02-24	131.75	132.25	129.40	130.35	124.08	122,454
2023-02-23	131.00	131.65	130.35	130.35	124.08	51,610
2023-02-22	130.50	131.20	128.80	130.45	124.17	140,165
2023-02-21	132.60	133.65	130.60	131.15	124.84	76,085
2023-02-20	133.95	134.05	131.40	133.30	126.89	44,545
2023-02-17	134.50	135.00	132.30	133.50	127.08	102,844
2023-02-16	136.40	137.45	134.95	136.65	130.08	72,873
2023-02-15	133.20	135.90	132.80	135.70	129.17	51,109
2023-02-14	133.80	135.85	132.20	133.45	127.03	83,956
2023-02-13	131.75	133.05	129.90	133.05	126.65	93,609
2023-02-10	128.00	132.45	127.95	131.65	125.32	155,569
2023-02-09	133.40	134.65	129.75	130.50	124.22	113,431
2023-02-08	136.00	136.25	132.45	132.45	126.08	74,029
2023-02-07	137.95	137.95	132.70	133.35	126.93	91,643
2023-02-06	138.55	140.95	137.00	138.00	131.36	111,854
2023-02-03	139.20	142.75	137.90	142.10	135.26	101,123
2023-02-02	133.35	140.50	133.35	140.00	133.26	101,528
2023-02-01	132.20	133.55	131.30	132.15	125.79	61,313
2023-01-31	131.80	132.75	130.40	131.95	125.60	79,608
2023-01-30	132.00	133.05	130.25	132.80	126.41	71,128
2023-01-27	132.60	133.00	130.55	132.70	126.32	63,101
2023-01-26	130.85	133.35	130.50	131.90	125.55	109,127
2023-01-25	131.80	131.80	127.60	130.00	123.75	66,306
2023-01-24	133.85	134.05	131.00	131.95	125.60	116,855
2023-01-23	133.10	134.45	130.25	133.35	126.93	77,212
2023-01-20	131.85	132.95	131.05	132.00	125.65	56,541
2023-01-19	134.65	136.00	131.20	131.65	125.32	63,901
2023-01-18	136.00	137.55	135.60	135.65	129.12	54,558
2023-01-17	135.95	136.30	133.65	135.50	128.98	55,598
2023-01-16	134.80	137.60	134.30	136.70	130.12	66,628
2023-01-13	129.60	134.70	129.60	134.10	127.65	91,306
2023-01-12	131.20	131.95	128.85	130.50	124.22	92,367

← NewerPage 16 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.