Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	26.840	27.100	25.960	26.380	26.380	275,048
2026-05-04	26.760	27.480	26.680	27.080	27.080	124,721
2026-04-30	25.020	26.520	25.020	26.480	26.480	226,923
2026-04-29	25.860	25.960	25.100	25.300	25.300	194,375
2026-04-28	26.440	26.440	25.740	25.740	25.740	160,501
2026-04-27	26.580	26.780	26.280	26.440	26.440	95,084
2026-04-24	26.700	26.800	26.200	26.300	26.300	108,457
2026-04-23	27.300	27.500	26.480	26.860	26.860	174,268
2026-04-22	27.360	27.800	27.060	27.740	27.740	139,125
2026-04-21	28.180	28.280	27.780	27.900	27.900	125,048
2026-04-20	27.400	28.060	27.240	27.920	27.920	199,325
2026-04-17	27.560	28.360	27.560	27.840	27.840	244,196
2026-04-16	27.360	27.760	27.100	27.740	27.740	231,957
2026-04-15	27.240	27.580	27.120	27.340	27.340	207,022
2026-04-14	26.560	27.300	26.260	27.100	27.100	199,412
2026-04-13	25.700	26.260	25.560	26.260	26.260	184,829
2026-04-10	25.980	26.660	25.500	25.940	25.940	225,501
2026-04-09	25.320	26.140	25.100	25.520	25.520	193,497
2026-04-08	25.780	26.060	25.500	25.620	25.620	206,145
2026-04-07	25.420	26.060	24.800	24.880	24.880	377,745
2026-04-02	24.840	25.000	24.440	24.840	24.840	204,620
2026-04-01	25.160	25.160	24.320	24.900	24.900	225,108
2026-03-31	24.300	24.360	23.900	24.200	24.200	217,807
2026-03-30	24.220	24.320	23.740	24.320	24.320	154,194
2026-03-27	24.660	24.660	23.800	24.320	24.320	221,957
2026-03-26	25.000	25.520	24.660	25.000	24.450	268,807
2026-03-25	24.480	25.220	24.220	25.220	24.665	277,970
2026-03-24	23.500	24.200	23.400	23.960	23.433	248,216
2026-03-23	23.000	23.900	22.620	23.420	22.905	308,859
2026-03-20	23.740	23.740	23.160	23.540	23.022	1,408,962
2026-03-19	23.240	23.600	22.740	23.580	23.061	263,380
2026-03-18	23.800	23.940	23.300	23.560	23.042	168,809
2026-03-17	23.620	23.820	23.320	23.680	23.159	132,673
2026-03-16	23.820	23.820	23.240	23.600	23.081	139,826
2026-03-13	23.440	24.160	23.220	23.620	23.100	219,640
2026-03-12	23.760	24.160	23.460	23.600	23.081	182,571
2026-03-11	24.340	24.500	23.660	24.000	23.472	349,231
2026-03-10	24.900	25.340	24.600	24.800	24.254	315,995
2026-03-09	25.000	25.040	24.360	24.380	23.844	215,622
2026-03-06	25.660	25.840	25.040	25.040	24.489	186,111
2026-03-05	25.660	25.880	25.260	25.380	24.822	213,228
2026-03-04	25.500	25.900	25.200	25.880	25.311	195,540
2026-03-03	25.800	25.840	25.240	25.360	24.802	258,391
2026-03-02	26.400	26.660	25.800	25.800	25.232	260,445
2026-02-27	27.280	27.340	26.660	27.120	26.523	210,043
2026-02-26	26.420	27.500	26.140	27.280	26.680	237,906
2026-02-25	26.520	26.820	26.160	26.460	25.878	225,836
2026-02-24	26.480	27.060	26.400	26.540	25.956	155,603
2026-02-23	27.000	27.140	26.300	26.520	25.937	186,298
2026-02-20	27.100	27.460	26.600	26.900	26.308	383,813
2026-02-19	27.200	27.360	26.620	27.000	26.406	153,581
2026-02-18	27.300	27.360	26.800	27.180	26.582	159,252
2026-02-17	26.000	27.340	26.000	27.000	26.406	288,512
2026-02-16	27.000	27.000	25.740	25.840	25.272	297,147
2026-02-13	25.760	27.600	25.540	26.820	26.230	548,598
2026-02-12	28.200	28.220	25.200	25.500	24.939	881,646
2026-02-11	28.320	28.340	27.120	27.120	26.523	289,664
2026-02-10	28.400	28.580	27.840	28.200	27.580	268,986
2026-02-09	27.900	28.360	27.680	27.900	27.286	326,475
2026-02-06	27.120	27.520	26.940	27.520	26.915	478,421

← NewerPage 3 of 5 · 254 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.