Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	127.88	132.55	127.60	132.10	125.75	28,598
2022-07-14	125.88	129.10	125.60	127.58	121.44	135,275
2022-07-13	126.90	129.65	124.25	126.40	120.32	70,230
2022-07-12	125.68	127.75	125.35	125.78	119.72	169,830
2022-07-11	125.13	127.15	124.50	126.70	120.60	111,051
2022-07-08	123.03	128.40	120.60	128.00	121.84	54,908
2022-07-07	120.20	123.05	117.00	122.25	116.37	118,144
2022-07-06	116.90	120.30	114.90	119.33	113.58	27,059
2022-07-05	113.53	117.05	111.75	116.15	110.56	10,254
2022-07-04	115.73	116.05	112.65	113.33	107.87	24,247
2022-07-01	111.78	115.78	111.20	115.03	109.49	15,803
2022-06-30	111.53	113.90	111.10	113.18	107.73	21,902
2022-06-29	113.18	114.25	111.20	113.08	107.64	20,651
2022-06-28	114.65	116.16	113.25	115.68	110.11	14,685
2022-06-27	115.13	116.85	113.15	113.23	107.78	67,408
2022-06-24	111.18	115.25	111.05	114.40	108.90	8,228
2022-06-23	107.68	111.35	106.24	110.80	105.47	21,524
2022-06-22	106.80	108.61	104.65	107.93	102.73	26,335
2022-06-21	108.00	109.35	107.20	107.23	102.07	19,654
2022-06-20	106.95	108.80	105.80	106.15	101.04	24,735
2022-06-17	106.05	109.04	106.05	106.05	100.95	25,816
2022-06-16	111.50	111.50	104.85	105.28	100.21	15,112
2022-06-15	112.85	113.61	110.25	111.48	106.11	20,128
2022-06-14	117.78	118.60	112.35	113.78	108.30	11,334
2022-06-13	118.60	118.80	115.00	116.05	110.47	23,333
2022-06-10	122.30	124.35	119.55	120.60	114.80	51,675
2022-06-09	126.85	127.00	123.30	124.50	118.51	255,569
2022-06-08	126.85	128.05	124.80	126.65	120.56	20,110
2022-06-07	124.55	126.35	123.80	125.23	119.20	49,100
2022-06-06	128.30	128.30	125.80	126.65	120.56	24,075
2022-06-01	124.90	125.25	120.20	122.15	116.27	41,620
2022-05-31	126.80	127.30	123.95	124.85	118.84	155,548
2022-05-30	126.70	128.65	126.70	127.08	120.96	18,713
2022-05-27	121.13	126.00	120.95	125.83	119.77	33,871
2022-05-26	118.80	120.80	118.15	120.50	114.70	40,093
2022-05-25	120.40	120.80	117.30	120.20	114.42	68,728
2022-05-24	120.00	121.40	119.15	119.28	113.54	30,248
2022-05-23	124.90	127.00	120.40	121.13	115.30	24,314
2022-05-20	122.60	126.25	122.15	124.70	118.70	72,785
2022-05-19	116.55	119.82	116.20	119.03	113.30	59,134
2022-05-18	121.63	121.95	118.25	119.73	113.97	17,317
2022-05-17	120.05	122.50	118.15	120.30	114.51	33,324
2022-05-16	121.03	122.15	118.60	120.15	114.37	99,272
2022-05-13	112.10	118.35	109.90	117.08	111.44	90,358
2022-05-12	111.35	111.35	106.85	110.15	104.85	52,820
2022-05-11	108.65	114.85	108.50	112.35	106.95	106,762
2022-05-10	106.80	108.60	105.80	106.25	101.14	45,528
2022-05-09	112.00	112.35	104.95	104.95	99.901	19,924
2022-05-06	114.00	115.05	112.00	112.00	106.61	16,221
2022-05-05	118.40	120.25	114.40	115.88	110.30	36,572
2022-05-04	114.90	116.35	112.65	114.85	109.32	60,560
2022-05-03	118.90	119.15	114.00	115.13	109.59	53,624
2022-04-29	122.45	122.60	119.78	120.05	114.27	13,583
2022-04-28	120.10	123.70	119.85	121.48	115.63	16,967
2022-04-27	117.60	121.00	117.60	120.25	114.47	26,864
2022-04-26	127.23	127.95	119.19	120.80	114.99	32,780
2022-04-25	126.40	127.55	123.95	126.60	120.51	87,284
2022-04-22	134.20	134.95	129.95	130.75	124.46	19,454
2022-04-21	135.53	138.95	134.15	134.80	128.32	23,210
2022-04-20	131.55	138.05	131.55	134.80	128.32	137,648

← NewerPage 19 of 22 · 1,262 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.