Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	57.200	57.850	56.350	57.750	55.963	207,644
2024-11-22	55.250	56.200	54.950	55.450	53.735	142,119
2024-11-21	56.850	57.000	54.450	54.650	52.959	171,864
2024-11-20	57.400	58.350	56.900	56.900	55.140	107,944
2024-11-19	58.650	59.400	56.550	57.200	55.430	101,465
2024-11-18	58.400	59.000	57.250	58.000	56.206	109,073
2024-11-15	58.250	59.400	58.100	58.500	56.690	105,191
2024-11-14	57.850	58.850	57.350	58.750	56.932	109,692
2024-11-13	57.500	58.250	56.850	57.650	55.866	101,876
2024-11-12	58.600	59.050	57.150	57.600	55.818	161,817
2024-11-11	58.700	59.700	58.500	59.500	57.659	93,130
2024-11-08	59.600	59.800	57.450	58.050	56.254	187,859
2024-11-07	56.650	61.250	56.650	59.500	57.659	246,776
2024-11-06	57.400	59.200	56.750	56.900	55.140	224,941
2024-11-05	56.500	57.150	56.250	56.750	54.994	91,424
2024-11-04	56.050	57.000	56.050	56.350	54.607	163,900
2024-11-01	57.900	58.900	57.000	57.300	55.527	183,634
2024-10-31	60.250	60.500	57.600	57.600	55.818	266,723
2024-10-30	62.400	62.500	60.400	60.550	58.677	198,638
2024-10-29	61.850	64.000	60.750	62.900	60.954	180,927
2024-10-28	62.450	63.250	61.100	62.350	60.421	95,828
2024-10-25	61.250	63.050	61.100	62.800	60.857	92,985
2024-10-24	62.650	63.200	61.250	61.250	59.355	84,919
2024-10-23	61.900	63.400	61.750	62.550	60.615	95,621
2024-10-22	63.000	63.400	61.950	61.950	60.033	174,550
2024-10-21	64.600	65.400	62.750	62.850	60.906	120,655
2024-10-18	62.300	65.100	62.300	64.800	62.795	249,826
2024-10-17	61.850	62.700	60.850	61.800	59.888	114,054
2024-10-16	60.950	62.000	58.900	61.250	59.355	293,453
2024-10-15	64.150	64.300	60.900	61.450	59.549	369,791
2024-10-14	66.600	67.200	65.400	65.750	63.716	78,628
2024-10-11	65.650	66.900	65.250	66.400	64.346	147,175
2024-10-10	66.950	67.100	64.500	65.750	63.716	129,192
2024-10-09	66.000	67.250	65.750	67.250	65.169	128,415
2024-10-08	66.100	66.100	64.250	65.700	63.667	273,150
2024-10-07	69.700	70.400	67.750	68.250	66.139	110,287
2024-10-04	67.300	70.150	67.300	69.050	66.914	158,440
2024-10-03	67.900	67.900	66.400	66.950	64.879	88,071
2024-10-02	65.800	68.150	65.650	67.850	65.751	146,318
2024-10-01	71.900	72.200	66.050	66.300	64.249	278,362
2024-09-30	70.050	72.000	70.050	71.150	68.949	287,096
2024-09-27	67.300	71.700	67.300	70.850	68.658	411,711
2024-09-26	65.000	68.050	65.000	65.900	63.861	328,455
2024-09-25	60.400	64.250	60.400	63.750	61.778	283,647
2024-09-24	60.950	63.200	60.200	60.600	58.725	263,177
2024-09-23	57.000	58.950	56.350	58.000	56.206	105,456
2024-09-20	59.150	59.350	56.250	56.450	54.704	346,559
2024-09-19	59.750	60.100	58.850	59.250	57.417	129,774
2024-09-18	59.700	60.000	58.000	58.750	56.932	79,655
2024-09-17	56.950	60.250	56.950	59.550	57.708	207,683
2024-09-16	56.050	57.600	55.900	57.000	55.237	130,757
2024-09-13	55.850	56.700	54.600	55.850	54.122	277,448
2024-09-12	58.000	59.750	55.750	55.750	54.025	309,190
2024-09-11	58.550	59.000	56.600	57.400	55.624	201,383
2024-09-10	58.800	59.050	58.000	58.050	56.254	87,648
2024-09-09	58.500	59.400	58.450	59.000	57.175	81,971
2024-09-06	59.450	59.600	58.250	58.250	56.448	112,275
2024-09-05	60.500	60.600	58.150	59.200	57.369	223,321
2024-09-04	63.500	63.550	60.300	60.700	58.822	310,892
2024-09-03	65.200	66.000	63.900	64.450	62.456	82,408

← NewerPage 9 of 22 · 1,279 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.