Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	28.220	28.940	27.840	28.740	28.740	309,445
2026-07-27	28.200	28.460	28.020	28.020	28.020	253,948
2026-07-24	27.140	27.800	27.020	27.800	27.800	205,043
2026-07-23	28.020	28.200	27.040	27.340	27.340	268,144
2026-07-22	27.700	28.380	27.560	28.200	28.200	211,366
2026-07-21	28.520	28.680	27.500	27.780	27.780	335,338
2026-07-20	28.980	29.240	28.560	28.760	28.760	278,449
2026-07-17	29.100	30.220	29.000	29.300	29.300	282,347
2026-07-16	29.280	30.060	29.100	30.000	30.000	251,614
2026-07-15	28.440	29.520	28.000	29.340	29.340	326,561
2026-07-14	30.500	31.120	28.120	28.480	28.480	520,545
2026-07-13	30.320	31.720	30.260	31.560	31.560	351,949
2026-07-10	29.500	30.620	29.380	30.600	30.600	381,407
2026-07-09	29.140	29.460	28.880	29.280	29.280	191,280
2026-07-08	28.600	29.900	28.600	29.160	29.160	410,880
2026-07-07	28.940	29.340	28.300	28.300	28.300	223,413
2026-07-06	29.240	29.940	28.520	28.520	28.520	234,338
2026-07-03	27.820	29.060	27.640	28.740	28.740	288,340
2026-07-02	27.880	28.200	27.680	27.680	27.680	201,760
2026-07-01	26.600	28.180	26.560	27.820	27.820	277,474
2026-06-30	26.400	26.840	26.220	26.620	26.620	235,912
2026-06-29	27.440	27.560	26.600	26.600	26.600	198,349
2026-06-26	27.760	27.880	26.600	27.300	27.300	204,025
2026-06-25	27.900	28.300	27.640	28.000	28.000	204,544
2026-06-24	27.280	28.240	26.520	27.760	27.760	226,663
2026-06-23	27.260	27.320	26.500	26.940	26.940	286,600
2026-06-22	24.980	27.640	24.760	27.420	27.420	687,728
2026-06-19	24.760	25.040	24.480	24.940	24.940	240,872
2026-06-18	24.860	25.000	24.400	24.840	24.840	209,621
2026-06-17	24.940	25.280	24.760	25.200	25.200	152,017
2026-06-16	25.200	25.360	24.520	24.800	24.800	240,818
2026-06-15	25.420	25.660	25.040	25.040	25.040	186,888
2026-06-12	24.980	25.520	24.700	25.000	25.000	113,445
2026-06-11	25.340	25.580	24.480	24.820	24.820	179,958
2026-06-10	25.780	25.880	25.260	25.700	25.700	126,888
2026-06-09	26.100	26.160	25.500	25.780	25.780	157,845
2026-06-08	26.380	26.580	25.900	26.240	26.240	117,204
2026-06-05	26.440	26.980	26.400	26.740	26.740	179,554
2026-06-04	26.620	26.860	26.300	26.640	26.640	144,027
2026-06-03	25.840	26.260	25.500	26.240	26.240	115,586
2026-06-02	26.000	26.780	25.900	26.100	26.100	133,334
2026-06-01	25.800	26.380	25.540	26.020	26.020	191,836
2026-05-29	26.580	26.680	25.540	25.880	25.880	202,335
2026-05-28	26.060	26.680	25.700	26.460	26.460	256,718
2026-05-27	26.420	27.020	26.140	26.240	26.240	140,909
2026-05-26	26.500	26.660	26.220	26.400	26.400	87,302
2026-05-25	26.580	26.600	26.200	26.500	26.500	83,771
2026-05-22	26.140	26.600	26.080	26.280	26.280	149,768
2026-05-21	25.760	26.280	25.740	26.020	26.020	115,125
2026-05-20	24.960	25.940	24.900	25.660	25.660	162,981
2026-05-19	25.680	25.740	25.200	25.240	25.240	145,159
2026-05-18	24.400	25.620	24.240	25.300	25.300	196,110
2026-05-15	24.600	25.180	24.540	24.880	24.880	217,197
2026-05-14	25.200	25.380	24.460	24.900	24.900	326,297
2026-05-13	28.020	28.020	25.120	25.340	25.340	655,791
2026-05-12	25.200	29.160	25.120	28.720	28.720	966,617
2026-05-11	25.760	26.160	25.560	25.560	25.560	182,637
2026-05-08	25.520	26.020	25.460	25.720	25.720	169,299
2026-05-07	26.540	26.800	25.680	25.680	25.680	227,749
2026-05-06	26.660	27.160	26.020	26.260	26.260	265,849

← NewerPage 2 of 22 · 1,275 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
2020-03-25	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.