Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	80.880	81.180	79.260	79.650	76.452	30,597
2023-09-22	79.560	81.520	79.420	80.610	77.373	45,628
2023-09-21	82.270	82.660	79.980	81.080	77.824	82,235
2023-09-20	80.678	83.060	80.678	82.810	79.485	73,063
2023-09-19	81.720	82.418	79.800	80.360	77.133	180,277
2023-09-18	82.210	83.420	81.610	82.760	79.437	52,421
2023-09-15	84.550	84.900	81.660	81.680	78.400	34,995
2023-09-14	84.860	84.900	82.860	83.650	80.291	31,268
2023-09-13	85.620	85.820	84.611	84.940	81.529	115,375
2023-09-12	85.410	86.260	85.120	85.680	82.240	61,939
2023-09-11	84.020	86.300	83.980	85.350	81.923	51,314
2023-09-08	85.800	85.980	83.200	84.120	80.742	66,901
2023-09-07	87.850	88.367	85.420	85.430	82.000	27,606
2023-09-06	89.370	89.680	88.040	88.260	84.716	56,774
2023-09-05	91.850	92.560	89.680	90.050	86.434	132,817
2023-09-04	92.200	93.780	91.620	92.550	88.834	17,302
2023-09-01	91.260	92.580	91.200	91.910	88.219	10,600
2023-08-31	92.380	92.380	92.380	92.380	88.671	197,613
2023-08-30	91.870	92.040	90.660	91.220	87.557	140,401
2023-08-29	90.440	92.040	90.420	91.540	87.864	48,621
2023-08-25	87.150	88.440	86.900	88.260	84.716	25,519
2023-08-24	89.160	89.260	87.500	88.320	84.774	23,136
2023-08-23	88.920	89.240	87.900	88.430	84.879	16,899
2023-08-22	89.140	89.800	88.800	89.490	85.897	12,207
2023-08-21	88.610	89.800	88.500	88.610	85.052	24,193
2023-08-18	90.170	90.240	88.380	89.620	86.021	85,399
2023-08-17	90.210	91.160	89.920	90.870	87.221	250,273
2023-08-16	91.910	92.320	91.600	92.160	88.459	19,853
2023-08-15	93.230	93.300	91.320	91.690	88.008	22,720
2023-08-14	94.680	94.780	92.780	92.940	89.208	17,203
2023-08-11	96.590	97.720	94.620	95.460	91.627	16,489
2023-08-10	96.510	98.280	95.520	97.120	93.220	27,248
2023-08-09	97.915	98.520	95.840	97.000	93.105	45,093
2023-08-08	99.095	100.25	96.860	97.580	93.662	24,794
2023-08-07	96.470	100.60	95.880	99.030	95.054	53,116
2023-08-04	97.080	99.700	94.500	99.130	95.150	164,494
2023-08-03	100.11	101.44	99.200	101.44	97.362	94,301
2023-08-02	102.51	103.15	100.80	102.75	98.624	83,682
2023-08-01	105.18	105.35	103.40	103.83	99.656	39,977
2023-07-31	104.25	106.00	104.00	105.68	101.43	74,913
2023-07-28	103.93	105.05	102.70	104.35	100.16	40,246
2023-07-27	103.18	106.45	102.90	105.43	101.19	24,242
2023-07-26	102.36	102.95	101.70	102.30	98.187	83,327
2023-07-25	101.83	103.45	101.20	102.26	98.154	37,720
2023-07-24	101.82	102.55	101.10	101.23	97.160	13,292
2023-07-21	101.42	102.26	100.15	102.07	97.972	62,317
2023-07-20	101.37	102.60	100.95	101.57	97.492	27,191
2023-07-19	100.56	102.55	100.35	101.54	97.458	81,626
2023-07-18	99.430	100.55	98.520	100.35	96.316	369,692
2023-07-17	102.12	102.20	99.640	99.965	95.951	21,677
2023-07-14	102.36	103.20	102.25	102.36	98.250	13,282
2023-07-13	103.63	104.41	102.85	103.43	99.272	170,249
2023-07-12	101.14	103.65	100.40	102.30	98.187	235,318
2023-07-11	98.860	101.15	98.860	100.11	96.090	28,654
2023-07-10	97.660	98.060	97.060	98.050	94.113	9,458
2023-07-07	98.695	99.100	97.700	98.595	94.636	13,550
2023-07-06	99.810	100.10	98.880	99.630	95.629	79,918
2023-07-05	98.950	100.40	98.780	100.26	96.229	22,483
2023-07-04	99.610	100.55	98.760	99.565	95.567	12,740
2023-07-03	99.620	99.880	97.820	98.205	94.262	24,566

← NewerPage 14 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.