Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	86.150	86.900	85.300	86.200	83.527	11,441
2024-06-10	84.400	85.800	82.950	85.425	82.776	1,592
2024-06-07	85.875	86.500	84.550	84.550	81.929	65,449
2024-06-06	85.425	86.850	84.300	84.950	82.316	26,873
2024-06-05	84.450	85.300	84.100	84.550	81.929	5,422
2024-06-04	83.575	84.300	82.550	83.725	81.129	6,267
2024-06-03	85.675	85.800	82.000	84.150	81.541	40,700
2024-05-31	87.625	90.000	83.600	84.150	81.541	41,861
2024-05-30	87.325	89.750	86.550	89.625	86.846	5,528
2024-05-29	88.900	89.950	87.650	88.700	85.950	15,594
2024-05-28	92.000	92.150	89.400	89.825	87.040	51,447
2024-05-24	91.225	93.350	90.050	92.200	89.341	27,183
2024-05-23	92.000	95.200	90.800	92.550	89.681	5,905
2024-05-22	92.250	94.650	92.000	94.600	91.667	5,799
2024-05-21	94.650	95.850	92.950	94.050	91.134	5,077
2024-05-20	95.525	95.900	94.600	94.850	91.909	5,238
2024-05-17	96.000	96.350	94.300	95.125	92.176	25,418
2024-05-16	95.900	97.400	95.900	97.125	94.114	40,201
2024-05-15	96.400	97.800	94.950	96.300	93.314	5,468
2024-05-14	93.775	96.300	93.050	95.025	92.079	16,491
2024-05-13	94.550	95.450	92.350	93.225	90.335	43,887
2024-05-10	94.650	95.950	94.300	95.425	92.466	16,637
2024-05-09	93.275	97.000	91.550	93.875	90.964	276,682
2024-05-08	93.925	101.40	92.750	94.350	91.425	31,954
2024-05-07	100.20	100.80	98.200	99.125	96.052	3,326
2024-05-03	97.675	99.600	97.400	98.350	95.301	4,086
2024-05-02	99.350	99.500	97.050	98.275	95.228	2,875
2024-05-01	98.675	99.100	98.675	98.675	95.616	1,399
2024-04-30	100.50	101.00	98.675	98.675	95.616	7,163
2024-04-29	100.63	101.00	100.10	100.63	97.505	4,866
2024-04-26	99.725	100.90	99.350	100.73	97.602	19,974
2024-04-25	100.43	100.50	98.100	99.225	96.149	15,029
2024-04-24	102.95	103.60	100.38	101.18	98.038	207,658
2024-04-23	99.425	103.00	99.100	102.28	99.104	54,315
2024-04-22	98.150	100.20	97.100	98.850	95.785	79,676
2024-04-19	96.350	98.150	95.550	96.900	93.896	34,505
2024-04-18	96.500	97.900	94.450	97.425	94.404	32,348
2024-04-17	102.08	102.20	96.548	96.750	93.750	42,457
2024-04-16	102.15	104.70	100.90	102.25	99.080	12,571
2024-04-15	102.45	104.80	101.80	104.10	100.87	86,181
2024-04-12	104.10	104.80	102.00	102.95	99.758	124,580
2024-04-11	104.80	105.80	103.00	103.25	100.05	125,895
2024-04-10	107.25	107.90	103.67	104.30	101.07	34,321
2024-04-09	106.75	107.60	105.90	106.35	103.05	55,493
2024-04-08	106.25	107.20	105.70	106.45	103.15	71,074
2024-04-05	108.10	108.90	106.30	107.15	103.83	162,661
2024-04-04	111.45	112.20	108.60	110.05	106.64	41,571
2024-04-03	114.70	114.70	110.60	112.00	108.53	25,551
2024-04-02	116.00	116.60	114.00	114.45	110.90	48,069
2024-03-28	119.43	119.70	115.78	116.45	112.84	27,494
2024-03-27	118.85	119.85	118.05	119.63	115.92	136,862
2024-03-26	117.93	119.70	116.70	118.75	115.07	11,080
2024-03-25	118.25	119.70	116.95	119.08	115.38	12,975
2024-03-22	114.70	118.35	113.20	118.25	114.58	41,363
2024-03-21	117.73	119.05	115.78	116.50	111.82	57,748
2024-03-20	120.85	120.85	115.25	115.83	111.17	32,875
2024-03-19	119.78	120.45	119.35	119.48	114.68	7,479
2024-03-18	120.75	121.55	118.60	119.33	114.53	148,897
2024-03-15	121.93	122.90	120.25	122.45	117.53	28,110
2024-03-14	122.80	123.30	120.55	121.83	116.93	40,479

← NewerPage 11 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.