Carl Zeiss Meditec AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 175.65 | 182.40 | 174.70 | 179.70 | 170.03 | 80,297 |
| 2021-11-10 | 182.45 | 182.55 | 172.10 | 175.80 | 166.34 | 115,400 |
| 2021-11-09 | 181.10 | 183.10 | 180.45 | 182.30 | 172.49 | 48,758 |
| 2021-11-08 | 178.00 | 181.80 | 177.60 | 181.75 | 171.97 | 87,625 |
| 2021-11-05 | 185.10 | 186.85 | 177.10 | 177.90 | 168.32 | 125,436 |
| 2021-11-04 | 184.10 | 185.80 | 181.75 | 185.55 | 175.56 | 78,160 |
| 2021-11-03 | 177.70 | 183.65 | 177.70 | 182.90 | 173.05 | 105,005 |
| 2021-11-02 | 177.80 | 179.40 | 176.95 | 178.30 | 168.70 | 73,089 |
| 2021-11-01 | 175.20 | 178.85 | 175.20 | 177.90 | 168.32 | 84,281 |
| 2021-10-29 | 173.70 | 175.45 | 171.80 | 173.95 | 164.58 | 65,636 |
| 2021-10-28 | 171.75 | 176.10 | 171.00 | 175.95 | 166.48 | 84,304 |
| 2021-10-27 | 172.80 | 174.55 | 170.40 | 171.10 | 161.89 | 45,704 |
| 2021-10-26 | 172.30 | 173.90 | 169.70 | 172.85 | 163.54 | 59,391 |
| 2021-10-25 | 170.85 | 172.30 | 168.95 | 172.25 | 162.98 | 58,977 |
| 2021-10-22 | 171.00 | 171.60 | 169.35 | 170.35 | 161.18 | 52,813 |
← NewerPage 22 of 22 · 1,275 trading days
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.