Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	27.920	27.920	27.160	27.340	26.739	213,171
2026-02-04	27.460	28.040	27.380	27.680	27.071	293,075
2026-02-03	28.060	28.060	27.460	27.560	26.954	296,421
2026-02-02	27.520	28.160	27.340	27.840	27.228	354,389
2026-01-30	28.000	28.360	27.840	28.000	27.384	238,813
2026-01-29	29.200	29.420	27.980	28.040	27.423	300,435
2026-01-28	27.280	29.060	27.100	28.800	28.166	744,654
2026-01-27	29.100	29.200	27.460	27.700	27.091	869,281
2026-01-26	28.040	28.920	27.660	28.780	28.147	810,996
2026-01-23	29.800	30.000	28.360	28.360	27.736	1,182,547
2026-01-22	36.380	36.400	28.940	29.340	28.695	3,015,503
2026-01-21	35.800	36.000	34.700	35.200	34.426	368,513
2026-01-20	35.780	36.160	34.720	35.460	34.680	696,055
2026-01-19	39.000	39.120	37.480	37.520	36.695	412,402
2026-01-16	39.800	39.980	39.060	39.440	38.572	223,648
2026-01-15	40.100	40.340	39.440	39.660	38.788	257,412
2026-01-14	41.200	41.400	39.740	40.100	39.218	204,118
2026-01-13	41.180	41.740	40.660	41.200	40.294	72,919
2026-01-12	41.420	41.560	40.500	41.180	40.274	137,707
2026-01-09	41.660	42.400	41.000	41.260	40.352	123,117
2026-01-08	42.720	43.000	41.040	41.680	40.763	125,488
2026-01-07	42.600	43.600	42.260	42.640	41.702	164,668
2026-01-06	40.860	42.640	40.580	42.340	41.409	288,165
2026-01-05	39.720	40.420	39.460	40.380	39.492	161,395
2026-01-02	40.300	40.520	39.200	39.620	38.748	175,175
2025-12-30	40.700	40.800	39.920	40.000	39.120	191,899
2025-12-29	40.300	40.960	40.240	40.720	39.824	390,710
2025-12-23	40.120	40.700	39.980	40.300	39.413	136,251
2025-12-22	40.000	40.500	39.800	40.240	39.355	85,072
2025-12-19	39.560	40.340	39.360	40.080	39.198	249,176
2025-12-18	39.780	40.460	39.100	39.720	38.846	234,088
2025-12-17	39.720	40.640	39.300	40.000	39.120	166,545
2025-12-16	39.780	40.360	39.500	39.940	39.061	196,924
2025-12-15	40.580	40.740	39.680	40.120	39.237	234,753
2025-12-12	39.180	40.900	39.040	40.580	39.687	363,169
2025-12-11	43.560	46.540	38.620	40.000	39.120	1,225,037
2025-12-10	43.680	44.040	42.660	42.840	41.898	130,127
2025-12-09	42.480	43.940	42.220	43.620	42.660	152,037
2025-12-08	43.400	43.520	39.900	42.640	41.702	331,478
2025-12-05	43.340	43.700	43.140	43.440	42.484	73,025
2025-12-04	43.000	43.300	42.760	43.300	42.347	56,891
2025-12-03	43.400	44.020	42.740	43.060	42.113	89,494
2025-12-02	43.140	43.500	42.680	42.940	41.995	111,065
2025-12-01	44.960	45.080	43.320	43.320	42.367	214,064
2025-11-28	44.760	45.160	44.420	44.540	43.560	63,787
2025-11-27	45.480	45.540	44.500	44.720	43.736	91,014
2025-11-26	46.320	46.380	45.480	45.660	44.656	126,757
2025-11-25	45.180	46.100	44.640	46.100	45.086	185,322
2025-11-24	43.580	45.000	43.520	45.000	44.010	336,022
2025-11-21	41.920	43.360	41.900	43.360	42.406	145,388
2025-11-20	43.460	43.840	42.320	42.520	41.585	96,991
2025-11-19	41.820	42.920	41.600	42.920	41.976	158,186
2025-11-18	40.840	41.620	40.300	41.600	40.685	182,452
2025-11-17	42.680	42.760	41.280	41.400	40.489	94,838
2025-11-14	43.140	43.140	42.160	42.680	41.741	97,384
2025-11-13	43.840	43.940	43.300	43.620	42.660	60,846
2025-11-12	43.260	44.180	42.800	43.600	42.641	162,243
2025-11-11	42.240	42.740	42.200	42.480	41.545	143,543
2025-11-10	43.380	43.760	42.200	42.240	41.311	115,117
2025-11-07	42.280	42.660	41.840	42.460	41.526	123,958

← NewerPage 4 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.