Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	32.980	33.760	32.300	33.760	33.760	170,919
2026-10-19	32.520	32.900	32.460	32.760	32.760	94,502
2026-10-16	32.780	33.360	32.640	32.760	32.760	125,988
2026-10-15	33.360	33.600	32.480	32.740	32.740	199,358
2026-10-14	32.580	33.360	32.560	33.020	33.020	104,753
2026-10-13	32.780	33.140	32.280	32.840	32.840	151,054
2026-10-12	32.540	33.180	32.380	32.500	32.500	140,019
2026-10-09	31.320	32.440	31.320	32.420	32.420	155,964
2026-10-08	31.680	31.680	31.060	31.060	31.060	130,345
2026-10-07	31.480	31.900	31.020	31.820	31.820	144,975
2026-10-06	30.660	31.500	30.520	31.160	31.160	197,377
2026-10-05	29.400	30.900	29.060	30.440	30.440	311,444
2026-10-02	31.000	31.440	30.560	31.300	31.300	128,312
2026-10-01	31.220	31.600	30.860	31.200	31.200	106,375
2026-09-30	31.680	31.760	30.920	31.280	31.280	124,337
2026-09-29	31.120	31.820	31.000	31.600	31.600	134,184
2026-09-28	31.780	31.900	31.200	31.440	31.440	150,483
2026-09-25	31.260	31.560	30.800	31.060	31.060	135,600
2026-09-24	30.680	31.640	30.540	31.540	31.540	201,287
2026-09-23	29.520	30.940	29.380	30.680	30.680	164,548
2026-09-22	29.200	30.120	28.960	29.520	29.520	212,692
2026-09-21	29.500	29.620	28.980	29.080	29.080	94,482
2026-09-18	29.500	29.760	29.200	29.460	29.460	197,797
2026-09-17	30.400	30.580	29.020	29.020	29.020	209,040
2026-09-16	30.180	30.600	29.820	30.300	30.300	131,406
2026-09-15	30.460	30.460	30.000	30.000	30.000	106,278
2026-09-14	30.660	30.960	30.280	30.280	30.280	175,642
2026-09-11	31.000	31.280	30.080	30.300	30.300	184,307
2026-09-10	31.020	31.800	30.700	31.040	31.040	215,646
2026-09-09	31.180	31.420	30.720	30.780	30.780	141,842
2026-09-08	31.960	32.220	30.920	31.180	31.180	223,981
2026-09-07	31.560	32.140	31.380	32.140	32.140	118,783
2026-09-04	32.320	32.600	30.940	31.560	31.560	343,632
2026-09-03	32.800	32.920	32.160	32.160	32.160	171,120
2026-09-02	32.220	32.880	31.840	32.880	32.880	194,729
2026-09-01	32.260	33.060	32.080	32.700	32.700	209,119
2026-08-31	32.000	32.200	31.660	32.140	32.140	228,623
2026-08-28	31.940	32.620	31.940	32.160	32.160	139,302
2026-08-27	31.280	32.220	30.820	32.180	32.180	250,379
2026-08-26	31.900	32.380	31.280	31.280	31.280	226,865
2026-08-25	32.320	32.640	31.840	31.920	31.920	124,004
2026-08-24	32.620	33.000	32.300	32.300	32.300	175,361
2026-08-21	31.960	32.820	31.600	32.480	32.480	223,878
2026-08-20	32.440	32.640	31.800	32.140	32.140	210,446
2026-08-19	31.200	32.280	30.960	32.240	32.240	218,655
2026-08-18	31.320	31.700	31.000	31.220	31.220	231,704
2026-08-17	32.340	32.380	31.180	31.180	31.180	219,180
2026-08-14	30.540	32.280	30.540	32.280	32.280	459,234
2026-08-13	29.300	30.560	29.300	30.440	30.440	360,994
2026-08-12	30.840	30.900	29.640	29.820	29.820	335,538
2026-08-11	27.720	31.280	27.700	31.080	31.080	618,344
2026-08-10	29.620	30.220	29.100	30.000	30.000	316,951
2026-08-07	29.000	30.200	28.980	29.900	29.900	380,875
2026-08-06	30.000	31.080	27.720	29.300	29.300	674,518
2026-08-05	31.240	31.280	30.280	30.280	30.280	244,236
2026-08-04	31.400	31.860	30.000	30.960	30.960	315,450
2026-08-03	30.820	32.260	30.820	31.780	31.780	257,365
2026-07-31	30.500	31.520	30.500	30.500	30.500	279,847
2026-07-30	29.580	31.000	29.580	30.420	30.420	402,891
2026-07-29	29.200	30.200	29.060	30.020	30.020	305,634

Page 1 of 5 · 254 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.