Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	135.55	136.40	133.85	134.45	127.98	82,002
2022-07-25	138.90	139.20	134.75	135.60	129.08	63,186
2022-07-22	136.40	140.00	135.20	139.25	132.55	82,685
2022-07-21	131.15	137.80	131.15	137.40	130.79	89,675
2022-07-20	131.55	132.10	129.50	130.80	124.51	63,731
2022-07-19	129.55	131.30	126.55	130.45	124.17	95,791
2022-07-18	131.70	132.95	130.15	130.40	124.13	61,101
2022-07-15	127.85	132.70	127.55	131.90	125.55	92,339
2022-07-14	125.65	129.15	125.65	127.25	121.13	85,605
2022-07-13	126.95	129.60	124.20	126.00	119.94	109,491
2022-07-12	125.70	127.70	125.05	126.80	120.70	85,876
2022-07-11	125.15	127.20	123.60	126.10	120.03	100,689
2022-07-08	123.10	128.45	120.30	127.35	121.22	176,658
2022-07-07	120.15	123.15	116.95	122.65	116.75	197,222
2022-07-06	116.75	120.30	114.40	120.30	114.51	116,973
2022-07-05	113.50	117.20	111.60	115.25	109.70	65,355
2022-07-04	115.50	116.85	112.60	112.65	107.23	47,820
2022-07-01	112.30	115.75	111.25	115.75	110.18	67,330
2022-06-30	111.05	113.90	110.85	113.90	108.42	109,547
2022-06-29	113.30	114.40	110.45	112.80	107.37	100,527
2022-06-28	114.75	116.35	112.75	114.40	108.90	86,460
2022-06-27	114.80	116.80	112.95	114.40	108.90	71,956
2022-06-24	111.10	115.45	111.10	114.15	108.66	118,609
2022-06-23	107.45	111.35	105.75	110.45	105.14	104,189
2022-06-22	106.20	108.60	104.55	108.60	103.37	82,187
2022-06-21	107.75	109.40	107.05	107.75	102.57	96,188
2022-06-20	106.80	109.10	105.60	106.75	101.61	73,826
2022-06-17	106.20	109.35	105.35	106.45	101.33	220,587
2022-06-16	111.50	111.95	104.75	105.65	100.57	102,867
2022-06-15	113.40	114.10	109.95	112.10	106.71	107,610
2022-06-14	117.60	118.70	112.35	112.75	107.33	96,861
2022-06-13	118.60	119.55	114.90	116.30	110.70	97,793
2022-06-10	122.45	124.80	119.40	120.35	114.56	110,345
2022-06-09	127.00	127.00	122.95	123.40	117.46	94,235
2022-06-08	127.15	128.35	124.65	127.95	121.79	66,661
2022-06-07	124.55	126.35	123.50	126.35	120.27	98,434
2022-06-06	128.00	128.40	125.70	126.00	119.94	65,258
2022-06-03	128.75	131.40	126.50	126.95	120.84	76,011
2022-06-02	122.75	127.25	122.75	127.25	121.13	68,160
2022-06-01	124.55	124.75	120.20	122.25	116.37	111,882
2022-05-31	127.00	127.25	123.55	124.25	118.27	591,471
2022-05-30	126.35	128.70	126.15	128.20	122.03	87,129
2022-05-27	121.30	126.15	120.65	125.00	118.99	93,272
2022-05-26	118.65	120.80	118.05	120.35	114.56	63,696
2022-05-25	120.00	120.40	117.30	118.90	113.18	141,147
2022-05-24	120.00	121.75	119.00	119.40	113.66	72,639
2022-05-23	124.85	126.70	120.05	121.45	115.61	85,487
2022-05-20	123.15	126.90	121.55	123.15	117.22	129,086
2022-05-19	116.75	119.90	115.85	119.80	114.04	87,117
2022-05-18	121.55	122.40	118.25	118.25	112.56	105,937
2022-05-17	120.15	122.75	118.10	121.40	115.56	110,497
2022-05-16	121.20	122.40	118.65	119.70	113.94	189,910
2022-05-13	112.20	118.40	109.55	116.65	111.04	175,654
2022-05-12	110.85	111.55	106.75	110.70	105.37	141,922
2022-05-11	108.45	115.15	108.30	113.40	107.94	226,152
2022-05-10	107.10	108.65	105.45	106.70	101.57	101,741
2022-05-09	111.85	112.75	104.75	105.45	100.38	113,786
2022-05-06	113.70	115.35	111.35	112.60	107.18	130,900
2022-05-05	117.90	120.55	114.35	114.90	109.37	108,314
2022-05-04	114.85	116.40	112.55	115.45	109.90	98,685

← NewerPage 19 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.