Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	63.525	63.600	60.350	60.850	58.963	45,048
2024-09-03	65.175	65.950	64.100	64.200	62.210	14,894
2024-09-02	65.525	65.800	63.300	64.700	62.694	9,588
2024-08-30	66.700	67.050	66.050	66.800	64.729	25,324
2024-08-29	64.300	67.200	64.200	66.600	64.535	83,573
2024-08-28	64.850	67.200	64.650	65.475	63.445	17,814
2024-08-27	62.500	65.000	62.300	64.400	62.403	55,090
2024-08-23	62.850	63.850	62.300	63.225	61.265	8,082
2024-08-22	62.350	63.800	62.050	63.125	61.168	13,268
2024-08-21	62.100	63.150	62.000	62.950	60.998	15,699
2024-08-20	64.050	64.300	62.550	62.600	60.659	7,961
2024-08-19	62.950	64.300	62.850	64.000	62.016	74,574
2024-08-16	63.925	64.250	62.550	63.325	61.362	11,811
2024-08-15	62.400	64.100	62.350	63.375	61.410	93,121
2024-08-14	61.150	63.000	61.150	62.450	60.514	19,573
2024-08-13	60.450	61.375	60.000	61.375	59.472	135,723
2024-08-12	63.625	64.000	60.350	60.850	58.963	7,359
2024-08-09	62.950	63.750	62.800	63.425	61.459	65,596
2024-08-08	60.650	62.500	59.000	62.150	60.223	26,165
2024-08-07	63.025	63.450	60.150	62.350	60.417	84,271
2024-08-06	61.125	64.400	60.200	63.725	61.749	63,339
2024-08-05	59.925	61.600	59.450	60.700	58.818	30,530
2024-08-02	63.225	63.250	61.150	62.150	60.223	23,187
2024-08-01	63.125	63.950	62.200	63.825	61.846	59,268
2024-07-31	63.675	65.050	63.350	63.825	61.846	178,035
2024-07-30	61.700	63.750	61.700	62.700	60.756	12,569
2024-07-29	62.050	62.350	61.150	61.875	59.957	9,304
2024-07-26	60.450	61.800	60.250	61.525	59.617	22,300
2024-07-25	60.800	60.850	59.550	60.550	58.673	21,905
2024-07-24	60.550	61.600	60.550	60.950	59.060	8,396
2024-07-23	62.150	62.600	61.150	61.275	59.375	6,802
2024-07-22	62.700	63.050	62.250	62.600	60.659	21,482
2024-07-19	62.500	62.900	61.300	62.500	60.562	19,311
2024-07-18	62.500	63.650	61.100	63.575	61.604	4,775
2024-07-17	62.150	62.550	60.750	62.050	60.126	66,790
2024-07-16	64.000	64.800	61.900	62.050	60.126	20,054
2024-07-15	65.325	66.000	64.250	64.400	62.403	24,234
2024-07-12	65.175	65.700	63.300	65.475	63.445	15,262
2024-07-11	64.600	65.700	63.150	65.425	63.397	77,144
2024-07-10	63.825	64.950	63.300	64.750	62.742	12,528
2024-07-09	65.875	66.000	63.350	64.150	62.161	22,039
2024-07-08	65.575	66.350	65.250	65.875	63.833	135,862
2024-07-05	65.025	66.250	64.600	65.275	63.251	407,087
2024-07-04	65.625	65.950	65.100	65.475	63.445	121,309
2024-07-03	64.950	66.000	64.550	65.775	63.736	77,474
2024-07-02	65.475	66.650	64.800	65.225	63.203	48,794
2024-07-01	66.700	67.150	65.200	66.300	64.244	7,295
2024-06-28	67.275	67.850	65.650	66.050	64.002	15,595
2024-06-27	68.000	68.900	67.350	67.625	65.528	9,766
2024-06-26	66.400	68.950	66.300	68.450	66.328	79,717
2024-06-25	66.600	67.100	65.400	66.000	63.954	19,769
2024-06-24	63.275	66.900	62.500	66.150	64.099	33,142
2024-06-21	66.000	66.150	64.050	65.025	63.009	8,886
2024-06-20	65.875	67.350	65.050	66.000	63.954	7,277
2024-06-19	65.875	66.350	65.250	65.375	63.348	50,126
2024-06-18	67.275	69.300	66.400	66.900	64.826	75,566
2024-06-17	84.600	84.750	67.050	68.200	66.086	84,599
2024-06-14	84.000	85.275	83.900	85.275	82.631	14,518
2024-06-13	85.525	85.800	83.600	84.150	81.541	7,232
2024-06-12	86.350	86.950	84.700	86.000	83.334	20,787

← NewerPage 10 of 22 · 1,268 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
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.