Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	113.18	116.10	112.75	115.43	109.87	121,013
2022-10-10	113.08	115.85	112.90	115.23	109.68	32,265
2022-10-07	115.43	117.30	114.00	115.53	109.97	68,190
2022-10-06	115.78	118.20	115.50	116.80	111.18	287,853
2022-10-05	115.53	117.50	114.90	115.18	109.63	116,770
2022-10-04	109.60	113.60	109.60	113.38	107.92	24,582
2022-10-03	106.50	108.20	105.35	107.63	102.45	30,077
2022-09-30	103.90	107.50	103.90	106.05	100.95	42,114
2022-09-29	104.05	105.40	102.60	103.08	98.116	95,654
2022-09-28	103.13	105.13	101.75	105.13	100.07	28,909
2022-09-27	107.38	108.10	104.45	105.43	100.35	16,071
2022-09-26	105.20	108.40	105.20	106.35	101.23	72,948
2022-09-23	107.23	107.45	104.80	106.50	101.38	26,980
2022-09-22	110.50	111.60	106.99	107.93	102.73	57,792
2022-09-21	111.53	113.10	110.70	112.20	106.80	59,162
2022-09-20	112.90	113.10	110.00	111.18	105.83	26,230
2022-09-16	114.75	115.05	111.80	113.13	107.68	34,472
2022-09-15	117.93	118.40	115.75	116.15	110.56	10,418
2022-09-14	117.43	119.15	115.70	117.03	111.40	37,152
2022-09-13	127.33	127.65	116.95	117.73	112.06	90,385
2022-09-12	126.90	126.90	125.00	126.60	120.51	20,222
2022-09-09	124.65	126.25	124.65	125.78	119.72	27,383
2022-09-08	125.08	125.25	121.20	124.80	118.80	9,976
2022-09-07	121.53	124.15	121.00	123.83	117.87	11,931
2022-09-06	122.15	124.85	122.10	122.95	117.04	14,572
2022-09-05	121.68	122.80	120.60	121.63	115.77	7,200
2022-09-02	122.95	124.30	121.45	123.58	117.63	9,792
2022-09-01	123.68	124.15	120.70	121.43	115.58	13,825
2022-08-31	126.45	126.95	123.85	125.93	119.87	95,771
2022-08-30	125.48	128.85	125.15	126.50	120.41	59,653
2022-08-26	132.80	133.05	127.45	128.80	122.60	3,964
2022-08-25	132.00	134.00	131.25	132.45	126.08	11,928
2022-08-24	127.23	131.30	125.50	129.93	123.67	61,705
2022-08-23	128.25	128.75	126.20	127.03	120.91	75,012
2022-08-22	132.04	132.04	128.55	129.18	122.96	33,279
2022-08-19	132.95	135.10	132.95	134.40	127.93	30,259
2022-08-18	135.68	136.30	133.00	134.90	128.41	94,695
2022-08-17	136.35	137.05	135.40	137.03	130.43	29,576
2022-08-16	140.10	140.15	134.65	135.73	129.20	25,144
2022-08-15	140.70	141.60	138.75	138.85	132.17	7,321
2022-08-12	141.88	142.45	139.05	139.43	132.72	164,623
2022-08-11	139.43	142.05	138.75	141.08	134.29	18,166
2022-08-10	134.00	138.35	131.40	136.40	129.84	20,856
2022-08-09	133.73	136.40	132.25	133.38	126.96	16,135
2022-08-08	136.45	137.22	133.85	134.35	127.89	48,952
2022-08-05	140.40	145.75	135.05	137.38	130.77	60,638
2022-08-04	139.78	143.20	139.65	141.83	135.00	18,601
2022-08-03	140.15	141.30	138.20	139.13	132.43	225,833
2022-08-02	141.55	141.55	137.50	140.05	133.31	95,886
2022-08-01	142.40	143.80	140.35	142.35	135.50	70,074
2022-07-29	140.65	142.75	140.20	141.08	134.29	26,551
2022-07-28	138.05	139.50	137.05	138.00	131.36	20,085
2022-07-27	135.48	138.90	135.20	137.13	130.53	8,275
2022-07-26	135.33	136.35	133.90	135.48	128.96	25,255
2022-07-25	138.70	138.91	135.05	136.00	129.46	22,217
2022-07-22	136.35	140.00	135.55	138.95	132.27	27,759
2022-07-21	131.48	137.70	131.14	137.28	130.67	14,591
2022-07-20	130.25	132.10	128.75	129.68	123.44	55,107
2022-07-19	129.38	131.00	126.60	129.78	123.53	41,980
2022-07-18	131.83	132.20	130.20	130.20	123.94	11,903

← NewerPage 18 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.