Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	96.840	99.160	96.660	97.860	93.931	22,419
2023-06-29	97.430	97.980	96.400	97.450	93.537	66,756
2023-06-28	96.940	98.020	96.340	96.630	92.750	29,343
2023-06-27	99.875	100.95	96.660	97.180	93.278	81,983
2023-06-26	104.40	104.40	101.95	102.95	98.816	76,042
2023-06-23	103.83	105.68	103.40	104.40	100.21	68,445
2023-06-22	104.30	104.45	103.35	103.63	99.464	41,251
2023-06-21	107.13	107.40	104.75	106.80	102.51	25,966
2023-06-20	110.90	110.90	106.05	107.58	103.26	81,426
2023-06-19	110.95	112.05	109.70	110.75	106.30	59,764
2023-06-16	111.93	112.65	111.45	111.68	107.19	53,079
2023-06-15	110.85	111.50	109.55	111.48	107.00	15,250
2023-06-14	110.85	111.68	110.30	110.80	106.35	24,725
2023-06-13	110.80	112.10	110.30	110.30	105.87	26,794
2023-06-12	110.20	111.25	109.90	110.60	106.16	15,629
2023-06-09	108.50	110.00	108.50	109.28	104.89	72,108
2023-06-08	109.03	109.70	107.55	109.43	105.03	15,910
2023-06-07	109.78	111.30	109.20	110.85	106.40	63,440
2023-06-06	110.10	111.40	109.95	110.85	106.40	19,930
2023-06-05	110.85	111.70	110.10	111.03	106.57	21,560
2023-06-02	109.83	111.85	109.70	111.28	106.81	105,884
2023-06-01	105.78	109.00	105.50	108.75	104.38	294,186
2023-05-31	105.38	105.60	104.15	104.75	100.54	266,085
2023-05-30	108.05	108.80	106.90	107.13	102.82	63,471
2023-05-26	108.10	108.45	106.90	107.03	102.73	23,964
2023-05-25	107.18	107.90	105.80	106.80	102.51	43,826
2023-05-24	107.93	108.10	105.80	106.05	101.79	83,086
2023-05-23	108.80	109.35	108.55	109.08	104.70	15,634
2023-05-22	110.15	110.35	108.45	109.08	104.70	29,237
2023-05-19	110.40	111.00	109.40	110.25	105.82	17,883
2023-05-18	109.33	110.30	109.05	109.48	105.08	25,057
2023-05-17	110.95	111.20	108.15	108.45	104.10	357,378
2023-05-16	112.10	112.35	110.70	112.15	107.65	94,626
2023-05-15	112.45	113.90	112.39	113.53	108.97	107,221
2023-05-12	112.10	112.85	111.55	111.88	107.38	119,531
2023-05-11	111.38	112.30	111.20	111.93	107.43	50,035
2023-05-10	111.03	114.55	110.30	113.13	108.58	145,080
2023-05-09	118.95	120.40	109.70	110.75	106.30	190,016
2023-05-05	121.58	121.90	120.00	120.30	115.47	108,136
2023-05-04	120.35	121.55	119.55	120.00	115.18	108,562
2023-05-03	120.70	120.90	119.40	120.60	115.76	85,846
2023-05-02	122.15	122.55	119.50	120.10	115.28	82,926
2023-04-28	122.10	122.35	120.00	120.60	115.76	31,693
2023-04-27	123.58	124.45	121.45	121.93	117.03	37,776
2023-04-26	122.75	123.25	121.70	122.10	117.20	14,061
2023-04-25	124.10	124.75	122.65	123.08	118.13	68,003
2023-04-24	123.35	126.05	123.35	124.80	119.79	23,859
2023-04-21	121.63	123.60	119.30	123.43	118.47	93,282
2023-04-20	118.25	122.10	116.65	120.50	115.66	245,631
2023-04-19	123.43	123.90	113.30	120.30	115.47	311,790
2023-04-18	126.30	127.50	123.74	124.85	119.84	113,141
2023-04-17	127.68	128.25	126.00	127.73	122.60	29,810
2023-04-14	127.63	128.50	126.45	128.00	122.86	21,190
2023-04-13	127.23	127.65	125.90	127.08	121.97	46,958
2023-04-12	127.18	128.35	126.65	126.85	121.76	48,256
2023-04-11	126.10	127.35	125.60	126.20	121.13	41,172
2023-04-06	125.88	126.95	125.66	125.78	120.72	70,243
2023-04-05	124.90	125.65	123.20	123.53	118.57	379,826
2023-04-04	126.75	127.10	124.78	125.73	120.68	67,305
2023-04-03	127.63	127.80	124.85	125.18	120.15	72,851

← NewerPage 15 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.