Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	125.33	128.10	124.60	128.00	122.86	67,842
2023-03-30	121.35	125.40	121.35	125.33	120.29	57,562
2023-03-29	128.35	128.65	123.15	124.60	119.60	308,419
2023-03-28	135.58	136.00	127.05	127.28	122.16	170,489
2023-03-27	133.78	136.20	133.65	135.68	130.23	43,998
2023-03-24	136.45	136.55	132.15	132.15	126.84	59,724
2023-03-23	131.78	135.10	131.50	133.38	128.02	35,534
2023-03-22	132.05	133.95	131.65	132.75	126.36	64,762
2023-03-21	134.95	134.95	127.70	131.38	125.05	339,185
2023-03-20	137.03	138.90	134.35	136.00	129.46	22,735
2023-03-17	137.68	138.25	136.65	137.73	131.10	29,534
2023-03-16	136.85	137.35	132.90	136.85	130.27	35,517
2023-03-15	137.08	138.75	133.30	135.53	129.01	26,399
2023-03-14	136.45	140.30	136.15	139.03	132.34	27,924
2023-03-13	135.83	136.70	133.00	135.83	129.29	45,128
2023-03-10	134.65	136.15	134.50	135.73	129.20	20,769
2023-03-09	133.18	136.80	132.95	136.75	130.17	57,221
2023-03-08	133.83	134.70	132.80	133.48	127.05	26,590
2023-03-07	133.68	137.65	133.20	134.60	128.12	50,489
2023-03-06	134.25	134.45	133.10	133.53	127.10	10,081
2023-03-03	132.50	133.95	132.30	132.65	126.27	17,563
2023-03-02	127.83	132.11	127.74	130.65	124.36	85,196
2023-03-01	127.18	129.45	126.01	129.33	123.10	63,663
2023-02-28	129.33	129.70	125.90	127.13	121.01	30,154
2023-02-27	131.03	131.35	129.50	130.30	124.03	54,121
2023-02-24	131.83	132.20	129.63	130.80	124.51	46,813
2023-02-23	130.85	131.65	130.34	131.13	124.82	9,171
2023-02-22	130.45	131.05	129.05	130.20	123.94	89,101
2023-02-21	132.75	133.65	130.60	131.53	125.20	101,789
2023-02-20	133.83	134.00	131.50	131.93	125.58	11,651
2023-02-17	135.18	135.75	132.40	134.20	127.74	9,369
2023-02-16	136.50	137.45	134.95	136.45	129.89	16,860
2023-02-15	133.28	135.90	132.85	135.18	128.67	7,026
2023-02-14	133.93	135.75	132.40	132.70	126.32	26,897
2023-02-13	131.83	133.05	129.85	132.00	125.65	94,374
2023-02-10	128.60	132.15	128.50	131.43	125.10	80,501
2023-02-09	133.28	134.20	129.70	130.40	124.13	43,566
2023-02-08	135.93	136.20	132.45	132.95	126.55	9,746
2023-02-07	137.73	138.00	132.75	134.60	128.12	34,196
2023-02-06	138.35	140.65	137.00	138.75	132.08	81,270
2023-02-03	139.28	142.60	138.05	141.53	134.72	51,819
2023-02-02	134.00	140.50	133.85	140.35	133.60	27,284
2023-02-01	132.20	133.18	131.45	133.18	126.77	15,034
2023-01-31	131.58	132.60	130.50	131.33	125.01	32,879
2023-01-30	132.30	133.10	130.75	131.68	125.34	36,961
2023-01-27	132.35	133.05	130.65	131.28	124.96	26,415
2023-01-26	131.50	133.30	131.50	132.05	125.70	60,228
2023-01-25	131.80	131.80	127.85	129.38	123.15	26,417
2023-01-24	133.83	134.05	130.95	130.95	124.65	43,968
2023-01-23	133.18	134.35	130.30	133.23	126.82	73,336
2023-01-20	131.78	132.80	131.18	132.65	126.27	26,991
2023-01-19	134.75	136.00	131.30	132.75	126.36	12,380
2023-01-18	135.88	137.60	135.64	136.85	130.27	120,008
2023-01-17	135.93	136.05	133.70	134.75	128.27	23,244
2023-01-16	134.75	137.45	134.10	136.45	129.89	42,050
2023-01-13	130.05	134.65	129.61	133.33	126.91	57,997
2023-01-12	131.13	131.95	128.95	129.78	123.53	222,163
2023-01-11	128.10	133.00	128.00	132.90	126.51	33,820
2023-01-10	125.38	129.00	125.15	128.80	122.60	55,929
2023-01-09	122.00	126.02	121.25	124.65	118.65	75,407

← NewerPage 16 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.