Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	118.90	119.15	112.50	114.95	109.42	147,997
2022-05-02	119.60	120.25	111.10	118.50	112.80	137,445
2022-04-29	122.50	123.20	119.60	120.40	114.61	76,199
2022-04-28	119.80	123.65	119.80	121.40	115.56	80,038
2022-04-27	118.10	121.10	117.00	119.30	113.56	111,689
2022-04-26	127.90	127.90	119.20	119.20	113.46	146,237
2022-04-25	127.45	128.00	123.70	126.25	120.18	119,206
2022-04-22	133.80	135.25	129.95	129.95	123.70	70,683
2022-04-21	135.70	139.40	134.00	135.25	128.74	92,356
2022-04-20	131.50	138.05	131.05	135.20	128.69	119,765
2022-04-19	128.05	132.30	124.10	131.25	124.93	103,056
2022-04-14	130.10	131.60	128.05	129.00	122.79	62,608
2022-04-13	131.35	133.10	127.45	129.95	123.70	72,931
2022-04-12	128.70	132.75	127.25	131.45	125.13	138,549
2022-04-11	142.00	144.35	129.75	130.50	124.22	143,772
2022-04-08	146.35	147.25	140.85	142.75	135.88	137,559
2022-04-07	144.20	145.70	142.00	144.10	137.17	82,255
2022-04-06	151.60	152.15	142.40	143.25	136.36	92,936
2022-04-05	151.00	152.20	150.30	151.35	144.07	62,396
2022-04-04	150.00	152.05	149.00	151.05	143.78	38,146
2022-04-01	147.00	149.55	146.95	148.95	141.78	50,105
2022-03-31	151.40	151.80	146.25	146.95	139.88	97,330
2022-03-30	150.80	151.15	147.25	149.70	141.64	66,403
2022-03-29	145.25	151.75	144.80	150.80	142.68	82,819
2022-03-28	142.45	145.15	140.95	143.05	135.35	74,327
2022-03-25	142.65	146.55	140.50	141.45	133.83	64,385
2022-03-24	145.60	146.55	142.60	142.60	134.92	64,524
2022-03-23	147.15	148.50	145.45	145.85	138.00	92,125
2022-03-22	149.25	150.25	144.50	146.50	138.61	148,131
2022-03-21	150.65	152.35	147.10	149.10	141.07	91,900
2022-03-18	152.70	154.05	148.15	153.65	145.38	142,654
2022-03-17	150.00	152.55	149.30	151.55	143.39	109,721
2022-03-16	141.40	149.80	140.70	149.05	141.03	140,683
2022-03-15	137.00	137.70	133.30	136.35	129.01	97,182
2022-03-14	140.40	140.60	135.95	137.90	130.48	120,062
2022-03-11	136.30	141.40	133.40	139.15	131.66	148,917
2022-03-10	139.00	141.45	136.25	136.65	129.29	103,928
2022-03-09	132.80	139.60	130.60	139.05	131.56	148,300
2022-03-08	137.00	142.45	126.80	129.25	122.29	189,364
2022-03-07	134.05	140.55	133.65	137.60	130.19	129,623
2022-03-04	138.70	142.10	137.25	137.55	130.14	92,828
2022-03-03	140.60	142.95	139.10	139.65	132.13	100,167
2022-03-02	140.85	144.15	138.85	140.95	133.36	134,760
2022-03-01	140.80	143.40	136.65	141.55	133.93	130,268
2022-02-28	133.10	141.30	131.90	140.85	133.27	193,262
2022-02-25	131.55	135.35	129.90	133.80	126.60	141,284
2022-02-24	119.30	131.55	118.10	129.95	122.95	247,785
2022-02-23	132.90	135.15	130.65	131.35	124.28	140,247
2022-02-22	124.90	133.50	124.00	131.65	124.56	118,628
2022-02-21	132.60	134.50	128.00	128.80	121.87	104,338
2022-02-18	136.15	136.50	132.10	132.20	125.08	151,019
2022-02-17	140.05	143.75	136.10	136.75	129.39	149,662
2022-02-16	139.70	140.60	137.80	140.10	132.56	175,600
2022-02-15	131.45	140.70	131.10	139.50	131.99	265,328
2022-02-14	129.90	132.60	127.85	131.85	124.75	214,325
2022-02-11	128.90	137.15	123.05	133.00	125.84	333,858
2022-02-10	138.50	140.40	135.40	137.50	130.10	187,640
2022-02-09	136.50	139.75	136.15	138.00	130.57	109,428
2022-02-08	137.00	137.05	132.55	134.75	127.50	114,022
2022-02-07	137.40	138.30	134.25	136.95	129.58	184,786

← NewerPage 20 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.