Carl Zeiss Meditec AG (0DHC.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:18PM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 93.28 | 97.00 | 91.55 | 93.08 | 93.08 | 276,752 |
| 08 May 2024 | 93.93 | 101.40 | 92.75 | 93.90 | 93.90 | 31,963 |
| 07 May 2024 | 100.20 | 100.80 | 98.20 | 99.17 | 99.17 | 3,328 |
| 03 May 2024 | 97.68 | 99.60 | 97.40 | 98.35 | 98.35 | 4,089 |
| 02 May 2024 | 99.35 | 99.50 | 97.05 | 97.15 | 97.15 | 557 |
| 01 May 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 1,399 |
| 30 Apr 2024 | 100.50 | 101.00 | 98.80 | 98.68 | 98.68 | 8,571 |
| 29 Apr 2024 | 100.63 | 101.00 | 100.10 | 100.84 | 100.84 | 4,891 |
| 26 Apr 2024 | 99.72 | 100.90 | 99.35 | 99.79 | 99.79 | 19,976 |
| 25 Apr 2024 | 100.43 | 100.50 | 98.10 | 99.79 | 99.79 | 15,029 |
| 24 Apr 2024 | 102.95 | 103.60 | 100.38 | 101.12 | 101.12 | 207,660 |
| 23 Apr 2024 | 99.43 | 103.00 | 99.10 | 102.66 | 102.66 | 54,317 |
| 22 Apr 2024 | 98.15 | 100.20 | 97.10 | 99.41 | 99.41 | 79,678 |
| 19 Apr 2024 | 96.35 | 98.15 | 95.55 | 96.80 | 96.80 | 34,206 |
| 18 Apr 2024 | 96.50 | 97.90 | 94.45 | 97.63 | 97.63 | 32,372 |
| 17 Apr 2024 | 102.07 | 102.20 | 96.55 | 97.00 | 97.00 | 42,505 |
| 16 Apr 2024 | 102.15 | 104.70 | 100.90 | 102.10 | 102.10 | 12,580 |
| 15 Apr 2024 | 102.45 | 104.80 | 101.80 | 103.77 | 103.77 | 86,213 |
| 12 Apr 2024 | 104.10 | 104.80 | 102.00 | 102.32 | 102.32 | 124,575 |
| 11 Apr 2024 | 104.80 | 105.80 | 103.00 | 103.84 | 103.84 | 125,926 |
| 10 Apr 2024 | 107.25 | 107.90 | 103.67 | 103.90 | 103.90 | 32,120 |
| 09 Apr 2024 | 106.75 | 107.60 | 105.90 | 106.42 | 106.42 | 55,518 |
| 08 Apr 2024 | 106.25 | 107.20 | 105.70 | 106.66 | 106.66 | 71,077 |
| 05 Apr 2024 | 108.10 | 108.90 | 106.30 | 106.87 | 106.87 | 162,717 |
| 04 Apr 2024 | 111.45 | 112.20 | 108.60 | 110.70 | 110.70 | 41,575 |
| 03 Apr 2024 | 114.75 | 114.70 | 110.60 | 112.11 | 112.11 | 25,553 |
| 02 Apr 2024 | 116.00 | 116.60 | 114.00 | 114.99 | 114.99 | 48,097 |
| 28 Mar 2024 | 119.43 | 119.70 | 115.78 | 115.78 | 115.78 | 27,495 |
| 27 Mar 2024 | 118.85 | 119.85 | 118.05 | 119.40 | 119.40 | 136,866 |
| 26 Mar 2024 | 117.93 | 119.70 | 116.70 | 118.62 | 118.62 | 11,082 |
| 25 Mar 2024 | 118.25 | 119.70 | 116.95 | 118.06 | 118.06 | 13,016 |
| 22 Mar 2024 | 114.70 | 118.35 | 113.20 | 114.81 | 114.81 | 41,367 |
| 22 Mar 2024 | 1.1 Dividend | |||||
| 21 Mar 2024 | 117.72 | 119.05 | 115.78 | 116.30 | 115.20 | 57,755 |
| 20 Mar 2024 | 120.90 | 120.85 | 115.25 | 117.82 | 116.70 | 32,876 |
| 19 Mar 2024 | 119.78 | 120.45 | 119.35 | 120.05 | 118.91 | 7,479 |
| 18 Mar 2024 | 120.75 | 121.55 | 118.60 | 120.01 | 118.88 | 148,912 |
| 15 Mar 2024 | 121.93 | 122.90 | 120.25 | 121.87 | 120.71 | 6,758 |
| 14 Mar 2024 | 122.80 | 123.30 | 120.55 | 121.59 | 120.44 | 40,284 |
| 13 Mar 2024 | 120.95 | 123.05 | 120.00 | 120.78 | 119.64 | 16,176 |
| 12 Mar 2024 | 117.82 | 121.55 | 116.05 | 121.40 | 120.25 | 21,665 |
| 11 Mar 2024 | 119.68 | 120.85 | 118.60 | 119.37 | 118.24 | 36,212 |
| 08 Mar 2024 | 117.13 | 120.35 | 116.15 | 120.30 | 119.17 | 5,645 |
| 07 Mar 2024 | 116.60 | 117.65 | 115.50 | 116.40 | 115.29 | 13,669 |
| 06 Mar 2024 | 118.05 | 118.20 | 114.90 | 116.81 | 115.71 | 13,496 |
| 05 Mar 2024 | 117.47 | 119.20 | 116.60 | 118.04 | 116.92 | 18,201 |
| 04 Mar 2024 | 116.20 | 117.60 | 115.55 | 116.94 | 115.83 | 22,923 |
| 01 Mar 2024 | 113.88 | 116.45 | 112.65 | 115.84 | 114.75 | 260,639 |
| 29 Feb 2024 | 111.53 | 113.80 | 110.80 | 113.73 | 112.65 | 214,288 |
| 28 Feb 2024 | 112.35 | 113.05 | 110.40 | 111.59 | 110.53 | 94,378 |
| 27 Feb 2024 | 111.13 | 112.30 | 110.15 | 111.73 | 110.67 | 18,088 |
| 26 Feb 2024 | 113.32 | 113.85 | 110.80 | 111.61 | 110.56 | 13,160 |
| 23 Feb 2024 | 112.80 | 114.25 | 112.30 | 113.33 | 112.26 | 7,899 |
| 22 Feb 2024 | 110.45 | 113.40 | 109.55 | 112.51 | 111.45 | 72,882 |
| 21 Feb 2024 | 110.50 | 111.90 | 109.80 | 110.95 | 109.90 | 11,373 |
| 20 Feb 2024 | 111.03 | 112.15 | 110.65 | 110.96 | 109.91 | 253,070 |
| 19 Feb 2024 | 111.18 | 112.10 | 110.00 | 110.79 | 109.74 | 38,639 |
| 16 Feb 2024 | 110.15 | 111.60 | 109.30 | 110.74 | 109.69 | 23,195 |
| 15 Feb 2024 | 111.43 | 111.90 | 109.75 | 110.14 | 109.10 | 23,261 |
| 14 Feb 2024 | 109.68 | 111.70 | 109.40 | 110.97 | 109.92 | 14,903 |
| 13 Feb 2024 | 110.00 | 112.45 | 108.50 | 109.06 | 108.03 | 40,208 |
| 12 Feb 2024 | 111.18 | 111.90 | 108.60 | 110.07 | 109.02 | 88,764 |
| 09 Feb 2024 | 114.70 | 119.40 | 110.10 | 113.95 | 112.88 | 141,361 |
| 08 Feb 2024 | 104.90 | 107.70 | 103.90 | 106.73 | 105.72 | 47,204 |
| 07 Feb 2024 | 103.93 | 104.65 | 102.45 | 102.95 | 101.98 | 80,705 |
| 06 Feb 2024 | 100.88 | 103.95 | 100.05 | 103.87 | 102.88 | 34,143 |
| 05 Feb 2024 | 100.99 | 103.20 | 100.50 | 101.44 | 100.48 | 160,731 |
| 02 Feb 2024 | 102.80 | 103.65 | 101.60 | 102.24 | 101.28 | 21,379 |
| 01 Feb 2024 | 98.17 | 103.30 | 97.44 | 101.37 | 100.41 | 10,408 |
| 31 Jan 2024 | 98.85 | 98.98 | 97.90 | 98.44 | 97.51 | 21,475 |
| 30 Jan 2024 | 101.28 | 101.60 | 99.02 | 99.70 | 98.76 | 17,150 |
| 29 Jan 2024 | 97.76 | 100.95 | 95.80 | 98.18 | 97.25 | 85,442 |
| 26 Jan 2024 | 98.50 | 100.55 | 95.26 | 97.80 | 96.87 | 16,535 |
| 25 Jan 2024 | 97.86 | 98.92 | 96.64 | 97.75 | 96.82 | 15,700 |
| 24 Jan 2024 | 98.71 | 99.78 | 96.61 | 98.18 | 97.25 | 105,893 |
| 23 Jan 2024 | 97.90 | 99.16 | 96.30 | 98.51 | 97.58 | 105,375 |
| 22 Jan 2024 | 100.60 | 101.25 | 98.48 | 98.55 | 97.62 | 93,056 |
| 19 Jan 2024 | 103.07 | 103.35 | 98.94 | 100.24 | 99.29 | 10,864 |
| 18 Jan 2024 | 102.07 | 102.90 | 100.80 | 102.39 | 101.42 | 14,151 |
| 17 Jan 2024 | 101.24 | 103.80 | 100.75 | 101.43 | 100.48 | 40,556 |
| 16 Jan 2024 | 100.41 | 103.20 | 100.00 | 102.01 | 101.04 | 70,316 |
| 15 Jan 2024 | 102.65 | 103.70 | 101.25 | 101.68 | 100.72 | 50,431 |
| 12 Jan 2024 | 103.43 | 106.25 | 102.15 | 103.08 | 102.11 | 22,553 |
| 11 Jan 2024 | 101.09 | 104.80 | 100.40 | 103.27 | 102.29 | 253,725 |
| 10 Jan 2024 | 99.96 | 101.05 | 99.34 | 99.82 | 98.88 | 42,942 |
| 09 Jan 2024 | 99.71 | 101.65 | 98.16 | 98.60 | 97.66 | 144,844 |
| 08 Jan 2024 | 96.88 | 99.30 | 95.70 | 98.17 | 97.24 | 53,174 |
| 05 Jan 2024 | 92.96 | 93.65 | 91.66 | 92.68 | 91.81 | 198,856 |
| 04 Jan 2024 | 93.53 | 94.40 | 92.50 | 93.31 | 92.43 | 50,765 |
| 03 Jan 2024 | 95.65 | 97.08 | 92.80 | 94.32 | 93.43 | 64,759 |
| 02 Jan 2024 | 98.79 | 99.28 | 96.16 | 96.72 | 95.80 | 95,415 |
| 29 Dec 2023 | 98.84 | 99.06 | 98.00 | 98.61 | 97.68 | 3,973 |
| 28 Dec 2023 | 99.46 | 99.88 | 98.26 | 98.85 | 97.92 | 6,728 |
| 27 Dec 2023 | 100.46 | 101.05 | 99.04 | 99.42 | 98.48 | 4,533 |
| 22 Dec 2023 | 99.04 | 100.85 | 98.38 | 100.25 | 99.30 | 24,198 |
| 21 Dec 2023 | 99.18 | 100.40 | 98.14 | 99.69 | 98.74 | 17,237 |
| 20 Dec 2023 | 100.10 | 101.45 | 98.14 | 100.48 | 99.53 | 164,758 |
| 19 Dec 2023 | 100.25 | 101.25 | 99.02 | 100.55 | 99.60 | 66,012 |
| 18 Dec 2023 | 96.75 | 101.10 | 96.52 | 100.00 | 99.05 | 122,560 |
| 15 Dec 2023 | 97.12 | 98.46 | 96.64 | 97.28 | 96.36 | 53,458 |
| *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.