Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	127.83	132.30	124.40	132.20	125.84	66,431
2022-04-14	130.15	131.30	128.10	130.65	124.36	14,163
2022-04-13	131.58	132.70	127.45	128.40	122.22	25,862
2022-04-12	128.65	132.65	127.25	130.85	124.56	29,280
2022-04-11	142.25	143.50	129.83	129.83	123.58	90,332
2022-04-08	146.15	146.91	140.90	141.68	134.86	113,987
2022-04-07	144.10	145.50	142.20	144.30	137.36	24,586
2022-04-06	151.70	151.70	142.55	142.70	135.84	25,858
2022-04-05	150.95	152.00	150.25	151.03	143.76	24,484
2022-04-04	150.20	151.95	149.75	151.43	144.14	73,613
2022-04-01	147.68	149.25	147.15	147.43	140.33	19,315
2022-03-31	150.90	150.90	146.50	147.33	140.24	18,579
2022-03-30	151.43	151.80	147.25	148.70	140.69	21,731
2022-03-29	146.15	151.70	144.80	150.25	142.16	22,684
2022-03-28	142.70	145.03	141.15	145.03	137.21	23,564
2022-03-25	142.40	146.15	140.65	142.25	134.59	17,343
2022-03-24	145.68	146.55	142.60	143.83	136.08	12,208
2022-03-23	147.38	148.05	145.55	147.58	139.63	38,798
2022-03-22	149.48	149.90	144.55	145.33	137.50	95,325
2022-03-21	150.30	152.15	147.20	148.15	140.17	31,046
2022-03-18	152.80	154.10	148.60	153.28	145.02	43,132
2022-03-17	150.60	152.55	149.45	150.65	142.53	25,580
2022-03-16	141.58	149.75	141.50	148.10	140.12	35,616
2022-03-15	137.55	137.55	133.55	136.70	129.34	26,730
2022-03-14	140.40	140.40	136.05	139.03	131.54	48,753
2022-03-11	136.15	141.25	133.55	140.00	132.46	57,530
2022-03-10	139.53	141.50	136.30	136.55	129.19	26,523
2022-03-09	132.70	139.65	131.25	139.33	131.82	36,305
2022-03-08	137.48	141.85	127.10	129.33	122.36	51,485
2022-03-07	134.05	140.45	133.95	138.50	131.04	27,207
2022-03-04	139.08	142.20	137.25	138.50	131.04	34,840
2022-03-03	140.70	142.95	139.10	139.88	132.34	131,835
2022-03-02	140.65	143.50	139.20	139.93	132.39	103,939
2022-03-01	140.70	143.30	136.85	142.60	134.92	108,903
2022-02-28	133.05	141.10	133.05	140.65	133.07	118,927
2022-02-25	132.00	135.05	129.85	133.38	126.19	145,393
2022-02-24	120.00	130.90	119.35	128.80	121.86	191,467
2022-02-23	132.50	134.55	130.95	131.88	124.77	64,869
2022-02-22	125.40	133.50	125.40	133.03	125.86	22,444
2022-02-21	132.70	134.30	128.20	128.90	121.96	60,525
2022-02-18	136.20	136.30	132.20	133.03	125.86	114,916
2022-02-17	140.55	143.65	136.30	136.85	129.48	137,845
2022-02-16	140.15	140.30	137.75	140.05	132.51	237,553
2022-02-15	131.35	140.80	131.35	139.28	131.77	171,938
2022-02-14	129.88	132.55	127.85	131.68	124.58	70,318
2022-02-11	128.70	137.10	123.90	134.60	127.35	152,474
2022-02-10	138.90	140.10	135.40	136.95	129.57	86,859
2022-02-09	136.90	139.60	136.90	139.03	131.54	30,089
2022-02-08	136.95	137.25	132.90	134.75	127.49	37,746
2022-02-07	137.18	138.10	135.35	136.90	129.53	106,831
2022-02-04	138.95	140.40	136.75	137.78	130.35	57,184
2022-02-03	145.03	145.35	137.85	139.78	132.25	33,739
2022-02-02	147.03	148.60	145.25	147.68	139.72	5,664
2022-02-01	143.68	147.95	143.00	145.03	137.21	91,954
2022-01-31	142.55	144.65	141.15	142.85	135.15	32,298
2022-01-28	138.75	142.05	138.60	140.40	132.84	68,627
2022-01-27	135.75	139.90	135.75	138.75	131.28	50,554
2022-01-26	137.63	140.55	136.10	140.50	132.93	68,840
2022-01-25	136.00	137.30	132.40	137.28	129.88	122,247
2022-01-24	140.55	140.55	132.85	134.45	127.21	45,617

← NewerPage 20 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.