Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	119.75	123.40	119.40	121.85	115.99	139,544
2022-10-17	117.00	119.05	115.05	118.85	113.13	112,133
2022-10-14	117.05	117.90	113.35	116.15	110.56	98,557
2022-10-13	114.05	114.65	109.10	114.65	109.13	111,346
2022-10-12	115.60	116.05	113.95	114.60	109.09	79,360
2022-10-11	113.50	116.20	112.70	115.90	110.32	108,485
2022-10-10	113.15	115.80	112.80	113.85	108.37	65,339
2022-10-07	115.70	117.55	113.90	114.20	108.71	101,771
2022-10-06	115.95	118.35	115.20	116.25	110.66	131,652
2022-10-05	115.35	117.85	114.70	114.90	109.37	132,533
2022-10-04	109.55	113.65	109.55	113.60	108.13	105,146
2022-10-03	106.45	108.30	105.30	108.00	102.80	95,287
2022-09-30	103.60	107.55	103.60	107.45	102.28	111,556
2022-09-29	104.00	105.35	102.50	103.15	98.187	131,073
2022-09-28	103.45	105.20	101.75	104.80	99.758	128,539
2022-09-27	107.30	108.40	104.35	104.60	99.567	109,006
2022-09-26	104.90	108.55	104.90	106.25	101.14	134,237
2022-09-23	107.20	107.35	104.55	105.55	100.47	107,963
2022-09-22	110.30	111.65	107.00	107.00	101.85	88,944
2022-09-21	111.65	113.10	110.65	112.90	107.47	76,541
2022-09-20	112.90	113.15	110.05	112.10	106.71	131,433
2022-09-19	112.65	112.85	111.40	112.20	106.80	88,543
2022-09-16	115.00	115.00	111.75	113.15	107.71	192,332
2022-09-15	117.80	118.50	115.60	116.25	110.66	67,628
2022-09-14	116.95	119.40	115.70	117.50	111.85	113,411
2022-09-13	127.30	127.75	116.85	117.35	111.70	185,901
2022-09-12	126.85	126.95	124.75	126.85	120.75	72,049
2022-09-09	124.65	126.50	124.65	126.20	120.13	70,382
2022-09-08	125.15	125.25	121.00	124.70	118.70	93,982
2022-09-07	121.50	124.15	121.15	123.95	117.99	46,884
2022-09-06	122.30	125.05	121.55	122.90	116.99	67,136
2022-09-05	121.00	122.85	120.55	122.40	116.51	44,719
2022-09-02	123.10	124.55	121.35	124.30	118.32	71,602
2022-09-01	123.30	123.35	120.65	120.80	114.99	82,881
2022-08-31	126.15	127.35	123.60	124.20	118.22	139,683
2022-08-30	124.95	128.90	124.95	125.15	119.13	67,324
2022-08-29	125.10	128.60	124.85	125.35	119.32	70,395
2022-08-26	132.70	132.75	127.30	127.55	121.41	67,775
2022-08-25	131.95	134.35	131.00	131.90	125.55	54,705
2022-08-24	126.90	131.35	124.80	130.90	124.60	58,611
2022-08-23	128.25	128.90	126.15	127.25	121.13	74,422
2022-08-22	132.20	133.30	128.25	129.10	122.89	138,350
2022-08-19	133.00	135.45	132.70	133.25	126.84	72,634
2022-08-18	135.90	136.25	133.10	134.30	127.84	69,850
2022-08-17	136.10	137.10	135.30	135.85	129.31	72,746
2022-08-16	140.15	140.15	134.65	136.05	129.50	112,682
2022-08-15	140.60	141.85	138.80	139.45	132.74	39,136
2022-08-12	141.40	141.45	139.00	139.60	132.88	62,457
2022-08-11	139.40	142.05	138.60	141.15	134.36	82,374
2022-08-10	134.00	138.30	131.00	138.10	131.46	83,889
2022-08-09	133.60	136.75	132.10	134.50	128.03	96,678
2022-08-08	136.45	137.90	133.85	133.85	127.41	109,365
2022-08-05	140.80	145.95	134.55	136.00	129.46	125,633
2022-08-04	140.00	143.30	139.50	141.40	134.60	83,359
2022-08-03	139.95	141.45	138.15	140.00	133.26	108,640
2022-08-02	141.55	141.70	137.30	140.20	133.45	76,653
2022-08-01	142.30	143.30	140.40	141.90	135.07	42,014
2022-07-29	140.70	142.80	140.15	142.10	135.26	86,632
2022-07-28	137.75	139.50	136.70	139.50	132.79	36,877
2022-07-27	135.50	138.95	134.25	137.55	130.93	64,266

← NewerPage 18 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.