Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	57.825	58.700	57.400	57.925	56.129	5,256
2024-11-26	57.225	58.700	56.950	58.150	56.347	43,004
2024-11-25	57.175	57.750	56.050	57.275	55.499	6,763
2024-11-22	55.175	56.200	55.000	55.875	54.143	6,757
2024-11-21	56.750	57.000	54.500	54.750	53.053	5,249
2024-11-20	57.375	58.350	57.100	57.125	55.354	2,839
2024-11-19	58.950	59.100	56.600	56.850	55.087	7,390
2024-11-18	58.400	58.750	57.200	57.675	55.887	3,797
2024-11-15	58.450	59.400	58.100	58.550	56.735	2,865
2024-11-14	57.925	58.850	57.250	58.600	56.783	39,499
2024-11-13	57.475	58.400	56.950	57.425	55.645	22,444
2024-11-12	58.450	59.050	57.150	57.825	56.032	85,399
2024-11-11	58.750	59.700	58.650	59.075	57.243	3,254
2024-11-08	59.675	60.000	57.500	57.775	55.984	9,893
2024-11-07	57.225	61.150	56.750	59.775	57.922	61,588
2024-11-06	57.325	59.100	56.850	57.425	55.645	16,993
2024-11-05	56.600	57.100	56.400	56.700	54.942	2,194
2024-11-04	56.100	57.000	56.000	56.750	54.991	6,811
2024-11-01	58.000	58.500	57.000	57.325	55.548	21,219
2024-10-31	60.400	60.500	57.600	58.300	56.492	9,943
2024-10-30	62.400	62.450	60.500	61.175	59.278	3,689
2024-10-29	62.000	63.950	60.800	63.025	61.071	34,562
2024-10-28	62.600	62.975	61.100	62.000	60.078	154,950
2024-10-25	61.175	63.000	61.050	62.200	60.272	4,159
2024-10-24	62.650	62.800	61.250	61.475	59.569	3,533
2024-10-23	61.875	63.348	61.800	62.750	60.804	2,579
2024-10-22	63.025	63.100	61.950	62.200	60.272	16,168
2024-10-21	64.600	65.350	62.750	62.950	60.998	4,116
2024-10-18	62.100	65.050	62.000	63.725	61.749	6,608
2024-10-17	61.925	62.700	61.000	62.000	60.078	5,203
2024-10-16	61.025	61.950	59.000	61.425	59.521	67,069
2024-10-15	64.150	64.200	60.950	62.300	60.368	72,457
2024-10-14	66.550	67.200	65.450	65.725	63.687	21,753
2024-10-11	65.600	66.875	65.600	66.600	64.535	72,347
2024-10-10	67.025	67.050	64.800	65.575	63.542	45,614
2024-10-09	66.050	67.250	65.900	66.600	64.535	4,456
2024-10-08	66.150	66.250	64.500	65.425	63.397	24,719
2024-10-07	69.575	70.500	67.800	68.150	66.037	7,476
2024-10-04	67.275	70.200	67.100	69.025	66.885	12,330
2024-10-03	67.825	67.950	66.500	66.650	64.584	6,739
2024-10-02	65.775	68.050	65.750	67.225	65.141	100,458
2024-10-01	71.875	72.100	66.000	66.350	64.293	28,411
2024-09-30	70.100	71.900	70.050	71.475	69.259	153,472
2024-09-27	67.575	71.650	67.300	71.575	69.356	86,175
2024-09-26	65.175	67.950	64.950	66.250	64.196	34,583
2024-09-25	60.400	64.250	60.400	63.775	61.798	31,447
2024-09-24	60.500	62.850	58.810	60.700	58.818	140,023
2024-09-23	56.950	58.900	56.400	58.550	56.735	5,722
2024-09-20	59.175	59.300	56.450	56.950	55.184	19,413
2024-09-19	59.725	60.100	58.950	59.625	57.776	25,548
2024-09-18	59.600	59.600	57.900	58.750	56.929	113,667
2024-09-17	56.900	60.250	56.900	60.100	58.237	21,385
2024-09-16	56.050	57.500	55.949	57.125	55.354	34,745
2024-09-13	55.825	56.450	55.000	56.350	54.603	65,164
2024-09-12	58.050	59.750	55.750	56.500	54.748	74,204
2024-09-11	58.550	58.950	56.750	57.675	55.887	69,728
2024-09-10	58.800	59.050	58.000	58.450	56.638	5,330
2024-09-09	58.450	59.400	58.450	59.025	57.195	13,958
2024-09-06	59.575	59.750	58.250	58.950	57.122	16,269
2024-09-05	60.550	60.850	58.150	58.950	57.122	35,765

← NewerPage 9 of 22 · 1,268 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.