Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	128.25	132.95	128.00	132.00	125.65	92,046
2023-01-10	125.40	129.00	125.20	128.00	121.84	99,192
2023-01-09	121.80	126.00	121.25	126.00	119.94	105,367
2023-01-06	119.30	121.05	116.00	120.75	114.94	72,837
2023-01-05	119.35	120.10	118.10	119.15	113.42	57,816
2023-01-04	119.00	120.00	117.25	119.50	113.75	75,496
2023-01-03	117.45	120.25	117.45	118.00	112.32	48,722
2023-01-02	118.70	118.90	117.20	117.70	112.04	54,843
2022-12-30	118.50	119.30	117.90	117.90	112.23	23,196
2022-12-29	117.25	119.20	116.00	119.20	113.46	37,813
2022-12-28	116.60	118.50	116.35	117.30	111.66	37,856
2022-12-27	117.10	117.30	115.25	115.85	110.28	27,571
2022-12-23	116.90	117.50	115.35	116.30	110.70	37,247
2022-12-22	117.55	118.60	115.65	116.15	110.56	43,054
2022-12-21	116.15	117.95	115.55	117.40	111.75	69,270
2022-12-20	115.00	116.35	114.50	115.25	109.70	84,112
2022-12-19	117.30	118.80	116.00	116.05	110.47	70,091
2022-12-16	120.05	120.50	116.85	116.95	111.32	237,943
2022-12-15	125.80	126.25	120.10	120.20	114.42	100,883
2022-12-14	124.10	128.25	123.80	126.90	120.79	163,692
2022-12-13	128.15	129.85	124.05	124.80	118.80	123,180
2022-12-12	120.60	128.85	120.60	127.75	121.60	105,235
2022-12-09	115.50	125.35	111.30	121.65	115.80	319,230
2022-12-08	126.55	127.30	123.00	125.65	119.60	66,897
2022-12-07	124.00	127.10	123.50	125.85	119.79	89,690
2022-12-06	128.50	128.55	124.50	124.95	118.94	92,792
2022-12-05	132.10	132.10	128.60	129.20	122.98	68,222
2022-12-02	132.35	134.50	128.80	132.10	125.74	95,187
2022-12-01	131.85	134.20	131.45	133.05	126.65	111,058
2022-11-30	127.40	129.35	126.55	129.15	122.94	240,779
2022-11-29	130.95	130.95	126.35	126.90	120.79	92,026
2022-11-28	132.20	133.05	129.35	130.95	124.65	117,061
2022-11-25	133.45	133.70	131.75	132.95	126.55	31,248
2022-11-24	131.70	134.05	131.10	133.30	126.89	41,056
2022-11-23	130.70	132.00	129.20	131.40	125.08	36,948
2022-11-22	130.30	130.80	127.40	130.30	124.03	59,134
2022-11-21	132.20	132.20	128.65	130.95	124.65	80,839
2022-11-18	132.00	132.90	129.05	132.65	126.27	99,859
2022-11-17	132.65	133.10	129.80	131.60	125.27	61,717
2022-11-16	134.25	134.50	130.95	132.00	125.65	95,454
2022-11-15	135.65	136.05	132.60	134.25	127.79	67,255
2022-11-14	134.55	135.60	132.40	134.95	128.46	100,123
2022-11-11	130.40	134.70	128.90	134.05	127.60	94,219
2022-11-10	120.00	129.70	116.90	129.25	123.03	139,662
2022-11-09	121.90	123.60	120.15	121.10	115.27	93,636
2022-11-08	119.05	123.35	118.20	122.70	116.80	76,055
2022-11-07	120.00	120.80	118.75	119.50	113.75	51,210
2022-11-04	118.55	121.90	118.05	119.80	114.04	86,517
2022-11-03	120.60	122.10	117.45	117.90	112.23	79,279
2022-11-02	123.50	123.50	121.75	122.20	116.32	89,538
2022-11-01	124.10	125.85	122.25	123.25	117.32	64,900
2022-10-31	121.30	123.85	120.80	122.55	116.65	83,851
2022-10-28	118.00	119.55	117.75	119.55	113.80	53,526
2022-10-27	122.25	122.65	118.35	119.35	113.61	66,470
2022-10-26	120.75	122.95	119.55	122.95	117.03	62,932
2022-10-25	118.15	121.55	115.90	121.55	115.70	88,617
2022-10-24	115.95	117.85	114.70	117.50	111.85	119,321
2022-10-21	115.35	115.60	112.90	114.10	108.61	91,188
2022-10-20	113.00	117.00	112.25	116.60	110.99	89,145
2022-10-19	121.60	121.60	113.20	113.25	107.80	138,432

← NewerPage 17 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.