Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	137.40	138.30	134.25	136.95	129.58	184,786
2022-02-04	138.90	140.60	136.60	136.60	129.25	141,443
2022-02-03	145.20	145.20	137.80	138.50	131.04	159,339
2022-02-02	147.00	148.80	145.25	145.25	137.43	104,261
2022-02-01	143.00	148.05	142.95	146.05	138.19	182,809
2022-01-31	143.05	145.50	140.75	141.55	133.93	161,221
2022-01-28	138.70	142.10	138.35	141.25	133.65	141,082
2022-01-27	135.75	140.20	134.90	139.20	131.71	147,152
2022-01-26	137.75	140.55	136.00	139.50	131.99	148,304
2022-01-25	135.85	137.30	132.25	136.65	129.29	231,822
2022-01-24	140.55	140.90	132.70	134.15	126.93	158,744
2022-01-21	143.00	144.65	140.55	142.05	134.40	140,358
2022-01-20	142.40	145.15	139.40	145.00	137.19	129,536
2022-01-19	140.55	144.70	140.10	141.95	134.31	114,434
2022-01-18	147.00	147.10	140.65	142.25	134.59	173,292
2022-01-17	147.50	148.45	144.45	147.20	139.28	121,692
2022-01-14	151.55	151.65	147.40	147.40	139.46	159,264
2022-01-13	161.75	161.75	151.70	152.75	144.53	165,848
2022-01-12	163.40	164.25	161.05	162.65	153.89	107,412
2022-01-11	161.70	164.25	159.25	162.20	153.47	151,884
2022-01-10	170.80	171.80	159.40	159.50	150.91	172,524
2022-01-07	178.55	178.60	169.60	170.25	161.08	174,693
2022-01-06	177.35	184.75	173.95	179.05	169.41	229,786
2022-01-05	179.90	181.60	178.15	180.20	170.50	71,937
2022-01-04	184.45	185.50	179.90	180.35	170.64	64,921
2022-01-03	185.55	187.00	181.95	183.30	173.43	55,925
2021-12-30	184.65	186.20	183.90	184.85	174.90	25,692
2021-12-29	184.75	186.40	183.65	185.05	175.09	28,637
2021-12-28	184.20	186.60	184.20	184.70	174.76	40,871
2021-12-27	183.05	185.85	180.40	184.10	174.19	32,650
2021-12-23	183.65	186.05	181.95	183.25	173.38	50,865
2021-12-22	181.00	183.50	179.50	183.00	173.15	95,194
2021-12-21	182.20	183.25	179.80	180.45	170.73	49,512
2021-12-20	179.85	184.50	178.60	180.80	171.07	76,131
2021-12-17	181.00	185.10	178.40	184.35	174.43	174,453
2021-12-16	188.40	188.50	181.50	181.85	172.06	97,781
2021-12-15	177.25	182.75	176.60	182.30	172.49	96,150
2021-12-14	184.65	185.35	176.50	177.30	167.75	119,029
2021-12-13	172.05	185.00	172.00	184.30	174.38	146,187
2021-12-10	167.00	174.95	165.60	171.00	161.79	155,424
2021-12-09	172.80	175.30	171.95	173.55	164.21	61,505
2021-12-08	171.65	174.90	171.05	171.95	162.69	79,069
2021-12-07	163.95	171.55	163.75	171.25	162.03	99,678
2021-12-06	164.50	165.35	161.15	162.00	153.28	71,848
2021-12-03	168.10	169.55	161.90	163.05	154.27	133,665
2021-12-02	172.00	173.25	166.40	166.40	157.44	133,807
2021-12-01	178.00	178.75	170.40	173.05	163.73	165,929
2021-11-30	176.00	181.85	175.90	176.95	167.42	278,384
2021-11-29	174.80	178.35	174.40	177.50	167.94	113,426
2021-11-26	170.60	178.00	170.55	173.15	163.83	116,184
2021-11-25	169.20	174.45	169.05	173.80	164.44	62,819
2021-11-24	171.70	174.80	166.70	168.80	159.71	125,782
2021-11-23	179.85	180.00	170.15	171.40	162.17	186,137
2021-11-22	187.60	191.05	182.85	183.20	173.34	92,801
2021-11-19	181.40	188.85	181.35	187.40	177.31	116,849
2021-11-18	179.00	182.80	178.25	181.40	171.63	86,050
2021-11-17	177.75	182.90	177.65	178.70	169.08	86,266
2021-11-16	180.35	180.85	176.15	177.55	167.99	62,849
2021-11-15	179.35	180.60	177.35	180.30	170.59	69,783
2021-11-12	179.35	181.20	176.60	180.95	171.21	39,646

← NewerPage 21 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.