Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	43.400	44.460	42.920	43.940	42.973	158,141
2025-08-13	43.240	43.540	43.040	43.100	42.152	111,482
2025-08-12	42.020	43.220	41.620	43.020	42.074	163,809
2025-08-11	43.020	43.120	41.920	41.920	40.998	294,076
2025-08-08	43.260	44.360	42.900	43.040	42.093	240,808
2025-08-07	45.500	46.300	41.000	43.320	42.367	1,072,155
2025-08-06	48.420	48.800	47.740	47.880	46.827	274,440
2025-08-05	46.760	48.500	46.760	48.000	46.944	210,503
2025-08-04	46.340	46.620	45.660	46.260	45.242	113,106
2025-08-01	48.020	48.320	46.260	46.260	45.242	200,321
2025-07-31	49.500	50.500	48.640	48.640	47.570	166,344
2025-07-30	51.100	51.150	49.920	50.050	48.949	113,721
2025-07-29	50.850	51.950	50.850	51.150	50.025	88,191
2025-07-28	51.950	52.350	50.550	50.550	49.438	123,680
2025-07-25	50.900	51.300	50.300	51.050	49.927	119,736
2025-07-24	51.700	52.050	50.850	51.250	50.123	169,906
2025-07-23	51.500	51.600	50.250	50.750	49.634	154,331
2025-07-22	50.500	50.800	49.900	50.350	49.242	187,374
2025-07-21	51.850	53.100	50.700	50.700	49.585	124,882
2025-07-18	51.100	52.700	50.900	51.700	50.563	154,307
2025-07-17	50.550	51.350	50.250	50.950	49.829	73,955
2025-07-16	50.600	51.600	50.350	50.400	49.291	142,725
2025-07-15	51.450	52.500	51.200	51.200	50.074	148,569
2025-07-14	51.000	52.250	50.200	51.650	50.514	167,390
2025-07-11	52.550	53.050	52.050	52.050	50.905	79,300
2025-07-10	52.850	53.350	52.600	53.000	51.834	62,577
2025-07-09	52.050	53.600	51.000	52.450	51.296	230,777
2025-07-08	52.650	52.750	51.650	52.200	51.052	169,701
2025-07-07	51.600	53.000	50.750	52.400	51.247	242,207
2025-07-04	53.200	54.200	52.700	53.600	52.421	127,419
2025-07-03	56.650	56.900	53.750	53.850	52.665	242,095
2025-07-02	56.650	57.200	56.200	56.600	55.355	96,573
2025-07-01	56.400	56.550	55.400	56.450	55.208	105,241
2025-06-30	57.300	57.500	56.600	57.000	55.746	118,084
2025-06-27	57.950	58.050	55.700	57.000	55.746	118,495
2025-06-26	58.200	58.250	55.400	56.400	55.159	120,861
2025-06-25	57.000	58.750	56.450	57.300	56.039	220,453
2025-06-24	56.450	56.700	55.200	56.150	54.915	174,550
2025-06-23	54.050	55.300	53.850	55.000	53.790	160,425
2025-06-20	58.150	58.600	54.850	54.850	53.643	541,354
2025-06-19	58.100	58.900	57.900	58.050	56.773	62,110
2025-06-18	59.600	60.050	58.350	59.150	57.849	159,159
2025-06-17	61.450	62.200	59.950	60.000	58.680	95,859
2025-06-16	61.450	62.400	61.250	61.950	60.587	72,257
2025-06-13	59.900	61.450	59.650	61.100	59.756	105,594
2025-06-12	62.150	63.250	61.600	61.600	60.245	68,534
2025-06-11	60.800	63.250	60.450	62.950	61.565	163,639
2025-06-10	60.950	61.750	59.900	60.850	59.511	162,028
2025-06-09	60.000	61.500	59.850	60.950	59.609	111,078
2025-06-06	58.850	60.100	58.750	60.100	58.778	102,223
2025-06-05	57.800	59.250	57.200	59.250	57.947	124,111
2025-06-04	55.150	57.700	54.550	57.700	56.431	152,998
2025-06-03	55.100	55.500	53.700	54.600	53.399	151,103
2025-06-02	56.000	56.300	54.200	54.850	53.643	209,811
2025-05-30	58.150	58.750	56.900	56.900	55.648	143,013
2025-05-29	59.650	60.400	57.550	58.200	56.920	96,077
2025-05-28	59.500	59.500	57.850	58.250	56.969	152,146
2025-05-27	58.250	60.100	57.650	59.700	58.387	149,308
2025-05-26	58.750	60.000	57.800	58.300	57.017	116,725
2025-05-23	59.950	60.750	56.500	57.350	56.088	143,200

← NewerPage 6 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.