Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	119.28	120.80	116.10	120.35	114.56	55,399
2023-01-05	119.38	120.20	118.30	119.78	114.01	19,601
2023-01-04	118.70	120.00	117.40	118.15	112.47	17,015
2023-01-03	117.53	120.15	117.45	119.23	113.49	17,636
2022-12-30	118.65	119.20	117.90	118.60	112.89	16,591
2022-12-29	117.28	119.20	116.25	118.10	112.42	7,560
2022-12-28	116.45	118.50	116.30	117.28	111.63	34,627
2022-12-23	117.03	117.40	115.75	116.95	111.32	16,610
2022-12-22	117.73	118.55	115.75	116.80	111.18	23,460
2022-12-21	116.15	117.85	115.50	116.95	111.32	59,983
2022-12-20	115.28	116.30	114.45	116.30	110.71	74,484
2022-12-19	117.23	118.65	115.93	115.93	110.35	45,889
2022-12-16	120.30	120.30	116.94	118.00	112.32	137,192
2022-12-15	125.63	126.25	120.10	121.78	115.92	105,779
2022-12-14	124.10	128.25	124.10	127.08	120.96	60,120
2022-12-13	128.35	129.35	124.15	124.60	118.61	104,905
2022-12-12	121.30	128.75	121.30	128.00	121.84	38,245
2022-12-09	116.05	124.90	111.35	121.43	115.58	125,952
2022-12-08	126.65	127.30	123.15	124.85	118.84	22,352
2022-12-07	124.00	127.13	123.60	127.13	121.01	24,551
2022-12-06	128.50	128.50	124.50	126.10	120.03	31,508
2022-12-05	132.00	132.20	128.55	129.93	123.67	44,925
2022-12-02	132.25	134.40	129.35	131.48	125.15	23,845
2022-12-01	131.93	134.10	131.60	132.85	126.46	32,145
2022-11-30	127.18	129.20	126.75	128.45	122.27	65,736
2022-11-29	130.40	130.70	126.35	126.80	120.70	66,106
2022-11-28	132.70	133.05	129.65	129.93	123.67	74,768
2022-11-25	133.43	133.55	131.90	133.08	126.67	4,634
2022-11-24	131.63	134.00	131.25	133.73	127.29	7,358
2022-11-23	130.55	131.95	129.15	131.88	125.53	10,281
2022-11-22	130.85	131.05	127.65	129.03	122.82	34,654
2022-11-21	132.30	132.65	128.70	131.03	124.72	48,968
2022-11-18	131.83	132.80	129.20	131.08	124.77	22,121
2022-11-17	132.75	132.85	129.90	130.00	123.75	10,603
2022-11-16	134.40	134.60	131.00	131.73	125.39	28,828
2022-11-15	135.68	136.15	132.60	133.78	127.34	16,515
2022-11-14	134.60	135.50	132.85	134.15	127.70	136,090
2022-11-11	130.25	134.65	129.20	133.23	126.82	21,935
2022-11-10	120.10	129.65	117.05	129.13	122.91	108,693
2022-11-09	121.58	123.40	120.15	121.43	115.58	68,754
2022-11-08	119.48	123.35	118.85	122.15	116.27	37,380
2022-11-07	120.00	120.85	119.05	119.48	113.73	19,700
2022-11-04	118.40	121.85	118.40	118.80	113.08	25,748
2022-11-03	117.58	117.58	117.58	117.58	111.92	14,019
2022-11-02	123.18	123.40	121.80	122.25	116.37	56,562
2022-11-01	124.10	125.80	122.35	122.40	116.51	29,467
2022-10-31	121.43	123.75	120.90	123.23	117.30	60,589
2022-10-28	118.55	118.55	118.55	118.55	112.85	34,973
2022-10-27	122.05	122.05	118.75	118.75	113.04	36,768
2022-10-26	120.65	122.95	119.60	121.13	115.30	14,209
2022-10-25	118.15	121.60	116.00	120.00	114.23	80,125
2022-10-24	116.20	117.80	114.90	117.38	111.73	55,949
2022-10-21	115.23	115.40	112.80	115.13	109.59	40,129
2022-10-20	112.65	117.00	112.60	115.63	110.06	47,679
2022-10-19	120.90	120.90	113.20	113.88	108.40	47,738
2022-10-18	119.63	123.40	119.55	123.18	117.25	49,191
2022-10-17	117.03	118.95	115.25	117.88	112.20	59,392
2022-10-14	117.18	117.40	113.50	115.93	110.35	72,140
2022-10-13	114.15	114.65	109.20	113.38	107.92	50,551
2022-10-12	115.53	115.95	114.05	115.43	109.87	24,485

← NewerPage 17 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.