UK markets close in 7 hours 33 minutes

Carl Zeiss Meditec AG (0DHC.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
66.55+0.55 (+0.83%)
As of 08:24AM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202466.5566.6566.3066.5566.559
25 Jun 202466.6067.1065.4066.0066.0019,789
24 Jun 202463.2866.9062.5066.1566.1533,290
21 Jun 202466.0066.1564.0565.0365.039,231
20 Jun 202465.8867.3565.0566.0066.007,299
19 Jun 202465.8866.3565.2565.3865.3850,187
18 Jun 202467.2869.3066.4066.9066.9075,656
17 Jun 202484.6084.7567.0568.2068.2085,265
14 Jun 202484.0085.2083.9085.2885.2814,519
13 Jun 202485.5385.8083.6084.1584.157,375
12 Jun 202486.3586.9584.7086.0086.0020,788
11 Jun 202486.1586.9085.3086.2086.2011,476
10 Jun 202484.4085.8082.9585.4385.431,636
07 Jun 202485.8886.5084.7084.5584.5565,451
06 Jun 202485.4386.8584.3084.9584.9526,875
05 Jun 202484.4585.3084.1084.5584.555,624
04 Jun 202483.5784.3082.5583.7283.726,269
03 Jun 202485.6885.8082.0084.1584.1540,706
31 May 202487.6390.0083.6084.1584.1541,863
30 May 202487.3289.7586.5589.6389.635,530
29 May 202488.9089.9587.6588.7088.7015,619
28 May 202492.0092.1589.4089.8289.8251,449
24 May 202491.2293.3590.0592.2092.2027,209
23 May 202492.0095.2090.8092.5592.555,933
22 May 202492.2594.6592.0094.6094.605,799
21 May 202494.6595.8592.9594.0594.055,078
20 May 202495.5395.9094.6094.8594.855,238
17 May 202496.0096.3594.3095.1395.1325,419
16 May 202495.8897.4095.9097.1397.1340,201
15 May 202496.4097.8094.9596.3096.305,493
14 May 202493.7896.3093.0595.0395.0316,497
13 May 202494.5595.4592.3593.2293.2243,890
10 May 202494.6595.9594.3095.4395.4316,639
09 May 202493.2897.0091.5593.8893.88276,751
08 May 202493.93101.4092.7594.3594.3531,963
07 May 2024100.20100.8098.2099.1399.133,328
03 May 202497.6899.6097.4098.3598.354,089
02 May 202499.3597.5897.5898.2898.282,878
01 May 202499.1099.1099.1098.6898.681,399
30 Apr 2024100.50101.0098.8098.6898.688,571
29 Apr 2024100.63101.00100.10100.63100.634,891
26 Apr 202499.72100.9099.35100.72100.7219,975
25 Apr 2024100.43100.5098.1099.2299.2215,028
24 Apr 2024102.95103.60100.38101.18101.18207,659
23 Apr 202499.43103.0099.10102.28102.2854,316
22 Apr 202498.15100.2097.1098.8598.8579,678
19 Apr 202496.3598.1595.5596.9096.9034,206
18 Apr 202496.5097.9094.4597.4397.4332,371
17 Apr 2024102.07102.2096.5596.7596.7542,504
16 Apr 2024102.15104.70100.90102.25102.2512,579
15 Apr 2024102.45104.80101.80104.10104.1086,212
12 Apr 2024104.10104.80102.00102.95102.95124,575
11 Apr 2024104.80105.80103.00103.25103.25125,926
10 Apr 2024107.25107.90103.67104.30104.3032,119
09 Apr 2024106.75107.60105.90106.35106.3555,517
08 Apr 2024106.25107.20105.70106.45106.4571,076
05 Apr 2024108.10108.90106.30107.15107.15162,717
04 Apr 2024111.45112.20108.60110.05110.0541,574
03 Apr 2024114.75114.70110.60112.00112.0025,552
02 Apr 2024116.00116.60114.00114.45114.4548,097
28 Mar 2024119.43119.70115.78116.45116.4527,495
27 Mar 2024118.85119.85118.05119.63119.63136,865
26 Mar 2024117.93119.70116.70118.75118.7511,082
25 Mar 2024118.25119.70116.95119.07119.0713,015
22 Mar 2024114.70118.35113.20118.25118.2541,366
22 Mar 20241.1 Dividend
21 Mar 2024117.72119.05115.78116.50115.4057,755
20 Mar 2024120.90120.85115.25115.82114.7332,875
19 Mar 2024119.78120.45119.35119.47118.357,479
18 Mar 2024120.75121.55118.60119.32118.20148,912
15 Mar 2024121.93122.90120.25122.45121.2928,108
14 Mar 2024122.80123.30120.55121.82120.6740,283
13 Mar 2024120.95123.05120.00122.70121.5416,175
12 Mar 2024117.82121.55116.05120.10118.9728,973
11 Mar 2024119.68120.85118.60119.63118.5036,212
08 Mar 2024117.13120.35116.15120.20119.0717,924
07 Mar 2024116.60117.65115.50115.63114.5313,669
06 Mar 2024118.05118.20114.90115.53114.4313,496
05 Mar 2024117.47119.20116.60118.75117.6318,200
04 Mar 2024116.20117.60115.55116.60115.5022,922
01 Mar 2024113.88116.45112.65115.68114.58260,639
29 Feb 2024111.53113.80110.80113.53112.45214,288
28 Feb 2024112.35113.05110.40110.95109.9094,378
27 Feb 2024111.13112.30110.15111.03109.9818,088
26 Feb 2024113.32113.85110.80112.10111.0413,160
23 Feb 2024112.80114.25112.30114.25113.177,898
22 Feb 2024110.45113.40109.55112.30111.2472,881
21 Feb 2024110.50111.90109.80111.22110.1711,372
20 Feb 2024111.03112.15110.65111.72110.67253,070
19 Feb 2024111.18112.10110.00111.13110.0838,638
16 Feb 2024110.15111.60109.30110.30109.2623,194
15 Feb 2024111.43111.90109.75110.30109.2623,261
14 Feb 2024109.68111.70109.40111.53110.4714,903
13 Feb 2024110.00112.45108.50108.65107.6240,208
12 Feb 2024111.18111.90108.60109.68108.6488,764
09 Feb 2024114.70119.40110.10110.85109.80141,360
08 Feb 2024104.90107.70103.90105.28104.2847,204
07 Feb 2024103.93104.65102.45104.00103.0288,273
06 Feb 2024100.88103.95100.05102.95101.9834,142
05 Feb 2024100.99103.20100.50100.4699.51160,730
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...