Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	96.750	101.10	96.520	99.965	95.951	124,507
2023-12-15	97.120	98.460	96.640	97.860	93.931	55,562
2023-12-14	96.020	102.00	96.020	98.070	94.132	122,254
2023-12-13	92.860	94.860	90.740	91.440	87.768	76,668
2023-12-12	91.300	99.740	91.000	93.310	89.563	261,020
2023-12-11	86.640	88.420	86.200	87.750	84.227	153,701
2023-12-08	86.420	88.500	85.580	87.480	83.967	52,418
2023-12-07	85.230	86.340	84.820	85.720	82.278	92,722
2023-12-06	82.070	89.500	80.560	86.500	83.027	111,056
2023-12-05	79.630	82.940	78.380	80.860	77.613	153,971
2023-12-04	84.040	84.660	81.440	82.540	79.226	82,709
2023-12-01	80.040	84.600	79.480	84.180	80.800	240,846
2023-11-30	83.970	84.680	81.520	82.070	78.775	99,794
2023-11-29	85.000	85.980	83.520	83.930	80.560	48,715
2023-11-28	86.230	87.120	84.260	85.660	82.220	49,236
2023-11-27	86.580	87.580	85.700	87.300	83.795	37,304
2023-11-24	86.560	87.480	84.709	86.250	82.787	43,243
2023-11-23	86.950	87.540	86.160	86.520	83.046	8,432
2023-11-22	85.840	87.400	85.200	87.260	83.756	54,841
2023-11-21	86.170	86.840	85.140	86.050	82.595	14,054
2023-11-20	86.720	87.180	84.300	86.600	83.123	221,816
2023-11-17	86.580	87.440	86.120	86.870	83.382	32,397
2023-11-16	85.920	87.121	85.000	86.130	82.672	127,893
2023-11-15	87.010	88.540	85.540	86.560	83.084	59,232
2023-11-14	81.390	87.540	80.640	87.440	83.929	126,452
2023-11-13	84.710	85.020	80.300	81.450	78.179	194,048
2023-11-10	84.380	86.400	83.840	84.020	80.646	69,036
2023-11-09	85.060	86.020	84.820	85.660	82.220	25,172
2023-11-08	83.810	85.320	83.560	84.300	80.915	86,187
2023-11-07	83.560	84.800	82.980	84.020	80.646	31,613
2023-11-06	84.960	85.700	83.520	83.670	80.310	28,137
2023-11-03	82.830	85.700	82.220	85.120	81.702	40,989
2023-11-02	81.700	84.040	79.560	82.740	79.418	152,216
2023-11-01	81.960	82.200	77.260	80.000	76.788	65,317
2023-10-31	77.960	81.740	76.540	81.370	78.103	283,705
2023-10-30	75.690	77.560	74.640	76.730	73.649	113,973
2023-10-27	73.880	75.460	73.580	74.560	71.566	23,418
2023-10-26	73.530	75.860	72.800	73.600	70.645	87,143
2023-10-25	79.220	79.560	73.640	75.260	72.238	62,478
2023-10-24	77.660	78.860	76.820	77.900	74.772	255,254
2023-10-23	76.490	77.350	74.800	77.350	74.244	57,891
2023-10-20	76.280	77.920	75.880	77.680	74.561	19,679
2023-10-19	76.860	79.060	76.700	78.210	75.070	176,753
2023-10-18	77.680	78.210	77.140	78.210	75.070	35,378
2023-10-17	77.740	77.940	75.920	77.120	74.023	70,847
2023-10-16	77.290	78.180	76.680	77.820	74.695	21,080
2023-10-13	78.030	81.224	76.120	76.670	73.591	52,606
2023-10-12	79.420	81.380	78.600	78.850	75.684	41,733
2023-10-11	81.250	81.620	78.930	78.930	75.761	59,340
2023-10-10	78.420	81.217	77.600	79.870	76.663	184,528
2023-10-09	79.670	80.580	77.760	77.820	74.695	73,464
2023-10-06	79.630	80.560	78.740	79.520	76.327	45,958
2023-10-05	80.410	80.980	79.440	79.500	76.308	69,163
2023-10-04	78.540	80.300	78.440	79.910	76.701	28,898
2023-10-03	79.200	79.660	78.440	78.890	75.722	42,882
2023-10-02	82.890	83.200	78.600	79.130	75.953	38,464
2023-09-29	82.090	83.900	82.040	83.850	80.483	53,417
2023-09-28	80.710	82.220	80.680	80.960	77.709	47,863
2023-09-27	80.240	83.084	80.240	81.160	77.901	132,230
2023-09-26	79.610	80.186	78.760	79.810	76.605	56,225

← NewerPage 13 of 22 · 1,269 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.