Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	42.540	42.900	41.620	41.760	40.841	132,915
2025-11-05	41.380	43.080	40.720	42.800	41.858	121,387
2025-11-04	43.000	43.860	42.540	42.900	41.956	181,978
2025-11-03	44.000	44.300	43.000	43.000	42.054	111,903
2025-10-31	43.600	44.160	43.400	43.900	42.934	89,941
2025-10-30	44.200	44.280	43.400	43.600	42.641	134,091
2025-10-29	44.480	45.080	44.200	44.500	43.521	80,872
2025-10-28	44.980	45.140	44.320	44.500	43.521	186,995
2025-10-27	46.500	46.500	44.900	45.220	44.225	160,514
2025-10-24	47.220	47.600	45.380	45.860	44.851	116,725
2025-10-23	47.160	47.500	46.600	47.220	46.181	113,347
2025-10-22	47.600	48.200	47.100	47.360	46.318	91,658
2025-10-21	47.100	48.360	46.840	47.720	46.670	195,822
2025-10-20	46.000	47.440	45.660	47.100	46.064	153,860
2025-10-17	46.220	46.560	45.500	45.660	44.656	157,049
2025-10-16	44.960	47.000	44.860	46.900	45.868	139,261
2025-10-15	45.780	46.500	44.840	44.840	43.854	125,473
2025-10-14	45.280	45.680	44.500	45.500	44.499	157,294
2025-10-13	43.020	46.000	43.020	46.000	44.988	176,393
2025-10-10	44.400	44.400	42.760	42.760	41.819	113,877
2025-10-09	44.860	45.020	44.120	44.120	43.149	68,471
2025-10-08	44.800	44.800	44.060	44.800	43.814	94,359
2025-10-07	45.620	45.720	44.940	45.080	44.088	84,840
2025-10-06	45.540	45.960	44.860	45.620	44.616	88,915
2025-10-03	44.040	45.440	43.760	45.240	44.245	133,733
2025-10-02	43.780	44.760	43.500	43.820	42.856	204,220
2025-10-01	42.700	43.500	42.400	43.440	42.484	258,831
2025-09-30	42.500	42.500	41.680	42.160	41.233	149,758
2025-09-29	42.500	43.000	41.940	42.600	41.663	179,276
2025-09-26	42.520	43.100	42.200	42.240	41.311	105,957
2025-09-25	44.600	44.720	42.720	42.720	41.780	266,331
2025-09-24	45.820	45.880	44.980	45.720	44.714	89,155
2025-09-23	45.240	46.320	45.240	45.940	44.929	108,264
2025-09-22	44.500	45.440	44.340	45.340	44.343	89,978
2025-09-19	45.100	45.200	43.980	44.520	43.541	451,682
2025-09-18	44.200	45.320	44.020	44.960	43.971	111,050
2025-09-17	43.120	44.240	42.820	44.080	43.110	130,729
2025-09-16	42.800	43.520	42.560	43.100	42.152	102,438
2025-09-15	42.840	43.800	42.840	42.900	41.956	114,802
2025-09-12	42.760	43.200	41.920	42.740	41.800	160,819
2025-09-11	43.240	43.340	42.020	42.500	41.565	103,994
2025-09-10	42.200	43.260	41.860	42.960	42.015	248,675
2025-09-09	41.240	41.300	40.520	40.960	40.059	216,271
2025-09-08	41.500	41.940	40.780	41.320	40.411	214,902
2025-09-05	42.020	42.400	41.160	41.360	40.450	238,967
2025-09-04	42.520	43.280	41.740	41.780	40.861	158,107
2025-09-03	43.240	43.840	42.320	42.500	41.565	136,914
2025-09-02	44.280	44.480	42.700	43.000	42.054	100,973
2025-09-01	43.280	45.080	43.220	44.560	43.580	117,351
2025-08-29	43.160	43.660	42.860	43.100	42.152	100,456
2025-08-28	43.180	43.920	43.180	43.420	42.465	94,588
2025-08-27	43.360	43.920	42.560	43.020	42.074	126,412
2025-08-26	42.740	44.000	42.640	43.520	42.563	182,029
2025-08-25	43.360	43.440	42.640	42.920	41.976	89,288
2025-08-22	42.200	43.300	42.160	43.180	42.230	151,723
2025-08-21	42.400	42.600	42.080	42.340	41.409	79,645
2025-08-20	42.660	42.940	42.240	42.680	41.741	125,104
2025-08-19	43.820	43.900	43.060	43.180	42.230	133,859
2025-08-18	44.100	44.300	43.500	43.820	42.856	66,386
2025-08-15	44.440	44.780	43.840	44.100	43.130	88,478

← NewerPage 5 of 22 · 1,279 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.