Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	122.80	123.30	120.55	121.83	116.93	40,479
2024-03-13	120.95	123.05	120.00	122.70	117.77	16,259
2024-03-12	117.83	121.55	116.05	120.10	115.28	28,921
2024-03-11	119.68	120.85	118.60	119.63	114.82	36,194
2024-03-08	117.13	120.35	116.15	120.20	115.37	17,909
2024-03-07	116.60	117.65	115.50	115.63	110.98	13,665
2024-03-06	118.05	118.20	114.90	115.53	110.89	13,495
2024-03-05	117.48	119.20	116.60	118.75	113.98	18,177
2024-03-04	116.20	117.60	115.55	116.60	111.92	22,972
2024-03-01	113.88	116.45	112.65	115.68	111.03	260,735
2024-02-29	111.53	113.80	110.80	113.53	108.97	214,286
2024-02-28	112.35	113.05	110.40	110.95	106.49	94,375
2024-02-27	111.13	112.30	110.15	111.03	106.57	18,085
2024-02-26	113.33	113.85	110.80	112.10	107.60	13,151
2024-02-23	112.80	114.25	112.30	114.25	109.66	7,899
2024-02-22	110.45	113.40	109.55	112.30	107.79	72,881
2024-02-21	110.50	111.90	109.80	111.23	106.76	11,371
2024-02-20	111.03	112.15	110.65	111.73	107.24	253,041
2024-02-19	111.18	112.10	110.00	111.13	106.66	38,594
2024-02-16	110.15	111.60	109.30	110.30	105.87	23,155
2024-02-15	111.43	111.90	109.75	110.30	105.87	23,259
2024-02-14	109.68	111.70	109.40	111.53	107.05	14,872
2024-02-13	110.00	112.45	108.50	108.65	104.29	40,183
2024-02-12	111.18	111.90	108.60	109.68	105.27	88,726
2024-02-09	114.70	119.40	110.10	110.85	106.40	141,340
2024-02-08	104.90	107.70	103.90	105.28	101.05	47,187
2024-02-07	103.93	104.65	102.45	104.00	99.824	88,238
2024-02-06	100.88	103.95	100.05	102.95	98.816	34,137
2024-02-05	100.99	103.20	100.46	100.46	96.421	160,727
2024-02-02	102.80	103.65	101.60	102.60	98.480	28,970
2024-02-01	98.170	103.30	97.440	102.17	98.067	27,732
2024-01-31	98.850	98.980	97.900	98.605	94.646	21,473
2024-01-30	101.28	101.60	99.020	99.240	95.255	17,109
2024-01-29	97.760	100.95	95.800	100.30	96.273	85,417
2024-01-26	98.495	100.55	95.260	98.115	94.175	16,501
2024-01-25	97.860	98.920	96.640	98.830	94.862	15,638
2024-01-24	98.705	99.780	96.615	98.550	94.593	105,831
2024-01-23	97.905	99.160	96.300	98.250	94.305	105,372
2024-01-22	100.60	101.25	98.480	98.950	94.977	93,053
2024-01-19	103.08	103.35	98.940	99.765	95.759	10,853
2024-01-18	102.07	102.90	100.80	102.51	98.389	14,150
2024-01-17	101.24	103.80	100.75	102.15	98.048	40,553
2024-01-16	100.41	103.20	100.00	102.25	98.144	70,313
2024-01-15	102.65	103.70	101.25	102.60	98.480	50,427
2024-01-12	103.43	106.25	102.15	103.13	98.984	22,442
2024-01-11	101.09	104.80	100.40	103.38	99.224	254,951
2024-01-10	99.955	101.05	99.340	99.630	95.629	42,936
2024-01-09	99.710	101.65	98.160	101.15	97.084	144,808
2024-01-08	96.880	99.300	95.700	98.105	94.166	53,415
2024-01-05	92.960	93.654	91.660	93.020	89.285	201,043
2024-01-04	93.530	94.400	92.500	93.640	89.880	51,921
2024-01-03	95.650	97.080	92.800	94.150	90.370	64,756
2024-01-02	98.795	99.280	96.160	97.080	93.182	95,604
2023-12-29	98.840	99.060	98.000	98.840	94.871	3,936
2023-12-28	99.465	99.880	98.260	98.795	94.828	6,706
2023-12-27	100.46	101.05	98.950	98.950	94.977	7,875
2023-12-22	99.040	100.85	98.380	99.465	95.471	24,159
2023-12-21	99.185	100.40	98.140	99.420	95.428	17,229
2023-12-20	100.10	101.45	98.140	99.430	95.438	164,749
2023-12-19	100.25	101.25	99.020	99.955	95.941	78,549

← NewerPage 12 of 22 · 1,262 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.