Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	59.850	60.400	59.100	59.750	58.436	97,021
2025-05-21	61.000	61.200	58.800	60.150	58.827	124,696
2025-05-20	61.200	62.100	59.750	61.550	60.196	89,499
2025-05-19	61.750	62.200	60.300	61.000	59.658	78,871
2025-05-16	61.800	62.050	60.550	62.050	60.685	93,469
2025-05-15	60.800	62.500	60.750	61.200	59.854	96,114
2025-05-14	66.300	66.600	61.400	61.900	60.538	158,730
2025-05-13	62.500	65.900	61.550	65.900	64.450	226,171
2025-05-12	61.950	63.700	61.200	62.500	61.125	162,661
2025-05-09	60.750	61.350	58.950	60.500	59.169	86,845
2025-05-08	59.000	60.200	58.450	60.200	58.876	96,757
2025-05-07	60.300	60.400	56.100	58.500	57.213	220,650
2025-05-06	60.450	60.450	58.050	59.950	58.631	123,582
2025-05-05	60.100	61.650	59.650	60.600	59.267	66,577
2025-05-02	60.600	61.650	59.150	59.800	58.484	147,466
2025-04-30	59.400	60.150	57.700	60.100	58.778	125,957
2025-04-29	59.050	60.350	58.700	59.500	58.191	101,860
2025-04-28	58.950	59.850	58.600	59.000	57.702	134,186
2025-04-25	59.200	59.300	57.500	58.850	57.555	133,151
2025-04-24	58.500	59.250	57.650	58.750	57.458	156,667
2025-04-23	60.800	60.900	58.800	58.800	57.506	149,243
2025-04-22	56.450	59.350	56.200	59.250	57.947	189,811
2025-04-17	57.350	57.350	55.550	56.600	55.355	109,282
2025-04-16	57.100	57.700	55.800	57.700	56.431	190,513
2025-04-15	58.000	59.950	54.450	57.600	56.333	278,528
2025-04-14	55.900	57.050	53.900	56.600	55.355	114,098
2025-04-11	54.500	54.800	51.200	53.800	52.616	190,521
2025-04-10	57.000	58.250	53.300	53.300	52.127	253,890
2025-04-09	51.000	52.950	50.700	51.200	50.074	282,110
2025-04-08	52.800	53.850	51.600	52.950	51.785	251,792
2025-04-07	46.000	56.550	45.120	50.300	49.193	485,005
2025-04-04	51.550	52.350	47.060	48.740	47.668	450,982
2025-04-03	53.150	54.600	51.800	51.800	50.660	286,940
2025-04-02	58.100	58.300	53.100	55.550	54.328	348,714
2025-04-01	61.300	61.550	58.550	58.750	57.458	193,516
2025-03-31	63.750	63.750	59.600	60.600	59.267	302,374
2025-03-28	65.450	67.250	65.350	65.700	64.255	168,511
2025-03-27	64.750	65.800	63.200	65.800	64.352	207,099
2025-03-26	69.100	69.250	65.350	65.650	63.619	188,341
2025-03-25	66.750	69.900	65.550	69.000	66.865	216,359
2025-03-24	65.050	68.250	64.300	67.250	65.169	147,000
2025-03-21	65.000	65.550	63.400	63.950	61.972	384,458
2025-03-20	70.000	71.650	65.200	65.200	63.183	345,250
2025-03-19	68.900	69.700	67.650	69.600	67.447	189,524
2025-03-18	67.650	71.000	66.900	68.000	65.896	378,842
2025-03-17	64.350	68.000	64.350	66.450	64.394	235,235
2025-03-14	61.400	65.200	61.400	64.100	62.117	344,325
2025-03-13	60.700	61.400	59.350	60.050	58.192	144,105
2025-03-12	60.500	60.900	58.400	60.600	58.725	259,232
2025-03-11	62.850	64.400	59.300	59.600	57.756	328,187
2025-03-10	59.700	59.800	56.450	58.350	56.545	268,338
2025-03-07	63.500	64.050	60.100	60.750	58.871	250,065
2025-03-06	65.100	66.550	62.700	64.300	62.311	314,729
2025-03-05	59.650	64.800	59.650	64.650	62.650	360,196
2025-03-04	60.850	61.200	58.200	58.650	56.836	205,207
2025-03-03	60.500	61.800	60.200	61.050	59.161	216,309
2025-02-28	58.200	60.450	57.200	60.050	58.192	3,009,303
2025-02-27	56.500	59.850	56.300	59.500	57.659	220,720
2025-02-26	57.050	58.300	55.250	58.300	56.496	244,091
2025-02-25	54.650	57.000	54.650	56.300	54.558	262,944

← NewerPage 7 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.