Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	55.750	56.550	53.250	54.800	53.105	255,778
2025-02-21	55.250	56.750	54.550	54.550	52.862	185,088
2025-02-20	54.600	55.350	53.800	54.950	53.250	184,341
2025-02-19	55.400	55.550	54.250	54.700	53.008	149,978
2025-02-18	55.300	55.750	53.500	55.400	53.686	163,899
2025-02-17	54.400	55.400	53.650	55.100	53.395	178,082
2025-02-14	54.450	55.200	53.750	54.850	53.153	241,302
2025-02-13	52.050	54.950	51.650	54.900	53.202	452,996
2025-02-12	56.600	57.550	51.150	51.200	49.616	808,562
2025-02-11	57.000	58.650	56.550	58.500	56.690	191,258
2025-02-10	57.250	57.700	56.200	57.300	55.527	208,495
2025-02-07	57.600	58.100	56.750	56.900	55.140	165,135
2025-02-06	58.150	58.900	57.800	58.050	56.254	103,167
2025-02-05	57.500	58.150	57.250	57.900	56.109	131,300
2025-02-04	57.900	59.200	57.450	57.800	56.012	147,822
2025-02-03	56.650	58.350	56.500	57.750	55.963	178,905
2025-01-31	58.300	59.250	57.800	59.050	57.223	236,207
2025-01-30	57.000	58.850	56.950	58.850	57.029	187,144
2025-01-29	58.200	58.800	56.800	57.200	55.430	220,393
2025-01-28	57.150	57.800	56.750	57.050	55.285	158,582
2025-01-27	55.450	57.000	55.250	57.000	55.237	228,752
2025-01-24	54.250	57.100	54.150	56.300	54.558	493,688
2025-01-23	51.550	53.100	50.850	53.100	51.457	620,932
2025-01-22	48.180	49.800	48.180	49.500	47.969	210,183
2025-01-21	47.960	49.160	47.600	48.800	47.290	138,887
2025-01-20	48.080	48.480	47.180	48.120	46.631	118,128
2025-01-17	46.500	48.240	45.960	48.240	46.748	249,891
2025-01-16	45.820	46.540	45.260	46.200	44.771	199,940
2025-01-15	44.940	46.240	44.280	45.600	44.189	248,955
2025-01-14	47.780	48.380	44.900	44.900	43.511	256,754
2025-01-13	46.600	47.280	45.980	46.620	45.178	217,788
2025-01-10	45.100	47.700	44.740	46.960	45.507	303,300
2025-01-09	46.120	46.520	45.400	45.460	44.054	179,839
2025-01-08	47.620	47.780	45.760	46.520	45.081	323,092
2025-01-07	47.540	49.060	47.220	48.400	46.903	218,856
2025-01-06	46.500	48.180	46.200	47.540	46.069	191,177
2025-01-03	46.300	46.400	45.700	46.020	44.596	191,665
2025-01-02	46.080	47.000	45.940	46.560	45.120	224,325
2024-12-30	46.120	46.660	45.520	45.520	44.112	120,213
2024-12-27	46.380	47.300	46.280	46.620	45.178	142,176
2024-12-23	45.680	46.540	45.440	46.380	44.945	128,237
2024-12-20	45.520	46.100	45.020	45.800	44.383	358,322
2024-12-19	46.300	46.620	45.480	45.800	44.383	373,934
2024-12-18	47.420	48.020	46.900	47.000	45.546	291,977
2024-12-17	48.500	48.740	47.360	47.760	46.282	309,334
2024-12-16	48.780	49.580	48.020	48.960	47.445	273,371
2024-12-13	50.000	50.400	48.920	49.300	47.775	682,599
2024-12-12	54.300	55.150	50.850	50.950	49.374	489,838
2024-12-11	55.550	57.900	52.800	54.050	52.378	810,739
2024-12-10	59.500	61.650	59.100	61.550	59.646	160,365
2024-12-09	59.900	60.350	57.950	60.100	58.241	144,782
2024-12-06	58.750	59.450	57.400	58.100	56.303	140,761
2024-12-05	58.000	59.750	58.000	58.700	56.884	142,835
2024-12-04	55.900	57.800	55.400	57.500	55.721	130,799
2024-12-03	56.750	57.000	54.850	55.700	53.977	128,894
2024-12-02	56.200	57.650	56.100	56.950	55.188	75,796
2024-11-29	56.150	56.750	55.300	56.550	54.800	136,832
2024-11-28	58.900	59.300	55.900	56.400	54.655	146,489
2024-11-27	57.750	58.700	57.300	58.600	56.787	86,108
2024-11-26	57.400	58.800	56.800	57.500	55.721	84,973

← NewerPage 8 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.