UK markets open in 2 hours 51 minutes
NIKKEI 225
39,003.60 +386.50 (+1.00%) HANG SENG
18,924.27 -271.33 (-1.41%) CRUDE OIL
77.14 -0.43 (-0.55%) GOLD FUTURES
2,374.50 -18.40 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,537.21 -370.34 (-0.67%)
Carl Zeiss Meditec AG (AFX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 92.40 | 94.50 | 92.40 | 94.40 | 94.40 | 50 |
| 21 May 2024 | 95.00 | 95.00 | 92.95 | 92.95 | 92.95 | 40 |
| 20 May 2024 | 95.15 | 95.20 | 94.80 | 94.80 | 94.80 | 30 |
| 17 May 2024 | 96.55 | 96.55 | 94.75 | 94.75 | 94.75 | - |
| 16 May 2024 | 95.35 | 97.20 | 95.35 | 96.25 | 96.25 | - |
| 15 May 2024 | 95.85 | 96.90 | 95.25 | 95.25 | 95.25 | - |
| 14 May 2024 | 93.65 | 95.50 | 93.25 | 95.50 | 95.50 | - |
| 13 May 2024 | 95.10 | 95.10 | 92.50 | 92.50 | 92.50 | 100 |
| 10 May 2024 | 94.00 | 95.65 | 94.00 | 94.25 | 94.25 | - |
| 09 May 2024 | 93.95 | 93.95 | 92.60 | 93.55 | 93.55 | - |
| 08 May 2024 | 97.15 | 100.00 | 93.70 | 93.70 | 93.70 | 95 |
| 07 May 2024 | 100.00 | 100.00 | 99.20 | 99.20 | 99.20 | - |
| 06 May 2024 | 98.05 | 100.40 | 97.60 | 99.70 | 99.70 | 10 |
| 03 May 2024 | 97.55 | 98.00 | 97.25 | 97.90 | 97.90 | - |
| 02 May 2024 | 98.75 | 98.75 | 97.10 | 97.10 | 97.10 | - |
| 30 Apr 2024 | 100.10 | 100.20 | 98.60 | 98.60 | 98.60 | - |
| 29 Apr 2024 | 100.20 | 100.90 | 100.20 | 100.20 | 100.20 | - |
| 26 Apr 2024 | 99.05 | 100.40 | 99.05 | 99.90 | 99.90 | - |
| 25 Apr 2024 | 100.10 | 100.10 | 98.45 | 98.45 | 98.45 | 200 |
| 24 Apr 2024 | 103.50 | 103.50 | 100.00 | 100.00 | 100.00 | - |
| 23 Apr 2024 | 98.80 | 102.30 | 98.80 | 102.10 | 102.10 | - |
| 22 Apr 2024 | 97.80 | 99.75 | 97.80 | 98.65 | 98.65 | - |
| 19 Apr 2024 | 96.00 | 97.40 | 96.00 | 97.40 | 97.40 | - |
| 18 Apr 2024 | 96.45 | 97.35 | 94.95 | 96.95 | 96.95 | - |
| 17 Apr 2024 | 101.70 | 101.70 | 95.60 | 95.60 | 95.60 | - |
| 16 Apr 2024 | 102.00 | 102.20 | 101.50 | 102.20 | 102.20 | 80 |
| 15 Apr 2024 | 101.80 | 104.00 | 101.80 | 102.50 | 102.50 | - |
| 12 Apr 2024 | 103.60 | 104.60 | 100.90 | 100.90 | 100.90 | - |
| 11 Apr 2024 | 104.70 | 105.40 | 102.90 | 102.90 | 102.90 | - |
| 10 Apr 2024 | 106.80 | 106.80 | 104.50 | 104.50 | 104.50 | 50 |
| 09 Apr 2024 | 106.20 | 106.60 | 106.20 | 106.20 | 106.20 | - |
| 08 Apr 2024 | 106.20 | 106.80 | 106.10 | 106.20 | 106.20 | - |
| 05 Apr 2024 | 107.40 | 107.60 | 105.80 | 105.80 | 105.80 | 60 |
| 04 Apr 2024 | 110.60 | 110.90 | 108.70 | 109.60 | 109.60 | 141 |
| 03 Apr 2024 | 114.40 | 114.40 | 110.70 | 110.70 | 110.70 | - |
| 02 Apr 2024 | 115.60 | 115.90 | 114.20 | 114.50 | 114.50 | - |
| 28 Mar 2024 | 119.05 | 119.05 | 115.90 | 115.90 | 115.90 | - |
| 27 Mar 2024 | 117.85 | 119.65 | 117.85 | 118.80 | 118.80 | - |
| 26 Mar 2024 | 117.70 | 118.55 | 117.55 | 118.30 | 118.30 | - |
| 25 Mar 2024 | 117.85 | 118.70 | 117.65 | 117.65 | 117.65 | - |
| 22 Mar 2024 | 114.85 | 117.90 | 114.70 | 117.90 | 117.90 | 800 |
| 22 Mar 2024 | 1.1 Dividend | |||||
| 21 Mar 2024 | 117.70 | 118.20 | 115.10 | 115.10 | 114.00 | 10 |
| 20 Mar 2024 | 120.50 | 120.50 | 116.60 | 117.10 | 115.98 | - |
| 19 Mar 2024 | 119.55 | 120.40 | 119.45 | 120.40 | 119.25 | - |
| 18 Mar 2024 | 120.60 | 120.60 | 119.45 | 119.45 | 118.31 | - |
| 15 Mar 2024 | 121.60 | 122.80 | 120.05 | 120.05 | 118.90 | - |
| 14 Mar 2024 | 121.70 | 122.85 | 121.00 | 121.40 | 120.24 | - |
| 13 Mar 2024 | 120.65 | 122.35 | 120.25 | 120.40 | 119.25 | - |
| 12 Mar 2024 | 116.65 | 120.80 | 116.65 | 120.35 | 119.20 | - |
| 11 Mar 2024 | 119.50 | 120.45 | 118.95 | 118.95 | 117.81 | - |
| 08 Mar 2024 | 116.25 | 120.10 | 116.05 | 119.35 | 118.21 | 20 |
| 07 Mar 2024 | 116.70 | 116.70 | 115.55 | 115.95 | 114.84 | - |
| 06 Mar 2024 | 118.30 | 118.30 | 115.10 | 116.75 | 115.63 | - |
| 05 Mar 2024 | 116.50 | 118.25 | 116.50 | 117.90 | 116.77 | - |
| 04 Mar 2024 | 115.55 | 117.20 | 115.55 | 116.50 | 115.39 | - |
| 01 Mar 2024 | 113.95 | 115.70 | 112.85 | 115.70 | 114.59 | - |
| 29 Feb 2024 | 111.15 | 113.55 | 111.15 | 113.20 | 112.12 | - |
| 28 Feb 2024 | 111.65 | 112.45 | 110.55 | 110.60 | 109.54 | 5 |
| 27 Feb 2024 | 110.65 | 111.75 | 110.65 | 111.75 | 110.68 | - |
| 26 Feb 2024 | 112.85 | 112.85 | 110.55 | 110.55 | 109.49 | - |
| 23 Feb 2024 | 112.50 | 113.85 | 112.35 | 112.70 | 111.62 | - |
| 22 Feb 2024 | 110.05 | 113.35 | 110.05 | 112.15 | 111.08 | 731 |
| 21 Feb 2024 | 110.35 | 111.70 | 109.30 | 109.30 | 108.26 | - |
| 20 Feb 2024 | 110.45 | 111.40 | 110.40 | 110.40 | 109.34 | - |
| 19 Feb 2024 | 110.45 | 111.65 | 109.90 | 110.95 | 109.89 | - |
| 16 Feb 2024 | 110.05 | 111.15 | 110.05 | 110.25 | 109.20 | - |
| 15 Feb 2024 | 110.90 | 110.95 | 109.50 | 109.50 | 108.45 | - |
| 14 Feb 2024 | 109.25 | 111.25 | 109.25 | 110.30 | 109.25 | - |
| 13 Feb 2024 | 109.25 | 111.55 | 109.20 | 109.55 | 108.50 | - |
| 12 Feb 2024 | 110.45 | 110.45 | 109.30 | 109.30 | 108.26 | - |
| 09 Feb 2024 | 108.45 | 117.95 | 108.45 | 111.20 | 110.14 | 60 |
| 08 Feb 2024 | 104.20 | 106.50 | 104.20 | 105.75 | 104.74 | - |
| 07 Feb 2024 | 103.50 | 104.35 | 102.90 | 103.95 | 102.96 | - |
| 06 Feb 2024 | 101.00 | 103.10 | 100.70 | 103.10 | 102.11 | - |
| 05 Feb 2024 | 102.25 | 102.25 | 100.10 | 100.10 | 99.14 | 40 |
| 02 Feb 2024 | 102.70 | 102.70 | 101.40 | 101.55 | 100.58 | - |
| 01 Feb 2024 | 97.78 | 102.00 | 97.78 | 102.00 | 101.03 | - |
| 31 Jan 2024 | 98.84 | 98.86 | 98.06 | 98.66 | 97.72 | 3 |
| 30 Jan 2024 | 100.55 | 100.55 | 98.90 | 98.90 | 97.95 | - |
| 29 Jan 2024 | 97.64 | 100.35 | 96.70 | 99.88 | 98.93 | - |
| 26 Jan 2024 | 97.94 | 99.18 | 97.94 | 98.02 | 97.08 | - |
| 25 Jan 2024 | 97.42 | 98.62 | 97.08 | 98.00 | 97.06 | - |
| 24 Jan 2024 | 97.78 | 98.48 | 97.34 | 97.56 | 96.63 | - |
| 23 Jan 2024 | 96.82 | 98.74 | 96.82 | 96.88 | 95.95 | - |
| 22 Jan 2024 | 100.00 | 101.15 | 97.12 | 97.12 | 96.19 | 25 |
| 19 Jan 2024 | 102.70 | 102.70 | 99.58 | 99.94 | 98.98 | 10 |
| 18 Jan 2024 | 101.55 | 102.60 | 101.15 | 101.55 | 100.58 | - |
| 17 Jan 2024 | 102.05 | 102.45 | 100.90 | 100.90 | 99.94 | - |
| 16 Jan 2024 | 101.00 | 102.65 | 101.00 | 102.65 | 101.67 | - |
| 15 Jan 2024 | 104.05 | 104.05 | 101.10 | 101.10 | 100.13 | 20 |
| 12 Jan 2024 | 103.75 | 105.55 | 102.55 | 102.85 | 101.87 | - |
| 11 Jan 2024 | 101.15 | 104.35 | 101.15 | 103.35 | 102.36 | 60 |
| 10 Jan 2024 | 100.70 | 101.30 | 99.30 | 100.50 | 99.54 | 40 |
| 09 Jan 2024 | 99.50 | 101.45 | 98.48 | 101.45 | 100.48 | 21 |
| 08 Jan 2024 | 96.00 | 99.00 | 96.00 | 98.66 | 97.72 | 55 |
| 05 Jan 2024 | 92.82 | 93.16 | 91.68 | 93.16 | 92.27 | - |
| 04 Jan 2024 | 93.66 | 93.76 | 93.06 | 93.06 | 92.17 | - |
| 03 Jan 2024 | 96.46 | 96.46 | 93.46 | 93.46 | 92.57 | - |
| 02 Jan 2024 | 98.52 | 99.26 | 96.50 | 96.50 | 95.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.