Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	143.48	144.45	140.80	141.03	133.43	117,595
2022-01-20	142.20	145.00	139.30	144.55	136.76	130,761
2022-01-19	141.03	144.35	140.75	142.75	135.06	48,184
2022-01-18	146.80	147.10	141.00	141.48	133.85	46,389
2022-01-17	147.68	148.35	144.55	146.55	138.66	103,337
2022-01-14	151.55	151.55	147.41	148.30	140.31	63,696
2022-01-13	161.48	161.60	151.83	151.83	143.65	33,490
2022-01-12	163.43	164.20	161.10	162.20	153.46	62,707
2022-01-11	162.30	164.00	159.55	162.75	153.98	121,525
2022-01-10	171.00	171.00	159.49	159.68	151.07	154,651
2022-01-07	178.45	178.55	169.65	171.13	161.91	373,753
2022-01-06	178.05	184.30	174.20	177.58	168.01	211,449
2022-01-05	179.53	181.45	178.30	179.18	169.52	37,847
2022-01-04	184.55	185.35	179.95	181.53	171.75	16,872
2021-12-31	185.68	185.68	185.68	185.68	175.67	0
2021-12-30	185.08	186.05	183.90	185.68	175.67	72,335
2021-12-29	184.80	186.15	183.80	185.68	175.67	2,006
2021-12-24	182.15	182.15	182.15	182.15	172.34	0
2021-12-23	183.03	185.45	182.15	182.15	172.34	58,578
2021-12-22	181.28	183.00	179.55	180.65	170.92	23,604
2021-12-21	182.20	183.20	180.25	182.10	172.29	168,980
2021-12-20	178.75	184.40	178.35	182.60	172.76	18,834
2021-12-17	181.48	185.05	178.55	183.83	173.92	58,346
2021-12-16	188.15	188.15	181.70	183.88	173.97	30,044
2021-12-15	177.33	182.75	177.15	181.03	171.27	30,705
2021-12-14	184.75	185.35	176.60	178.80	169.17	28,558
2021-12-13	172.35	184.65	172.05	184.35	174.42	23,142
2021-12-10	166.75	175.00	166.55	172.20	162.92	29,128
2021-12-09	172.90	175.35	171.95	174.85	165.43	25,122
2021-12-08	171.68	174.80	171.15	173.28	163.94	45,682
2021-12-07	164.15	171.50	163.65	169.63	160.49	25,298
2021-12-06	164.90	164.95	161.80	161.93	153.20	89,913
2021-12-03	168.45	168.80	162.05	164.25	155.40	17,337
2021-12-02	172.05	172.60	166.40	168.80	159.71	23,680
2021-12-01	177.90	177.90	170.55	173.93	164.56	19,963
2021-11-30	176.95	181.35	176.20	177.23	167.68	207,587
2021-11-29	174.50	178.40	174.50	178.20	168.60	29,600
2021-11-26	171.75	177.85	171.75	174.45	165.05	59,490
2021-11-25	169.43	174.35	169.00	172.05	162.78	27,008
2021-11-24	172.00	173.75	166.75	168.25	159.19	20,433
2021-11-23	179.28	180.00	171.00	171.23	162.00	40,437
2021-11-22	187.63	191.00	183.05	183.78	173.88	18,385
2021-11-19	181.33	188.75	180.90	187.43	177.33	23,268
2021-11-18	179.25	182.75	179.25	182.00	172.20	119,263
2021-11-17	178.10	182.85	177.75	179.63	169.95	85,583
2021-11-16	180.70	181.00	176.25	177.33	167.77	9,132
2021-11-15	179.28	180.65	177.75	179.43	169.76	5,622
2021-11-12	179.23	181.20	176.65	180.10	170.40	14,174
2021-11-11	176.00	182.35	175.15	178.90	169.26	12,987
2021-11-10	182.15	182.70	172.65	176.00	166.52	42,007
2021-11-09	181.13	183.10	180.45	182.40	172.57	38,687
2021-11-08	178.35	181.75	177.90	180.35	170.63	12,379
2021-11-05	185.58	186.60	177.50	179.13	169.48	27,031
2021-11-04	184.30	185.60	181.75	184.95	174.99	11,173
2021-11-03	178.05	183.60	177.70	182.15	172.34	68,877
2021-11-02	177.73	179.15	177.06	177.33	167.77	12,477
2021-11-01	175.80	178.50	175.80	177.33	167.77	12,343
2021-10-29	173.88	175.30	172.25	174.65	165.24	12,959
2021-10-28	172.05	176.00	171.05	176.00	166.52	18,945
2021-10-27	173.28	174.50	170.55	170.65	161.46	80,367

← NewerPage 21 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.