Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	28.450	28.920	27.880	28.780	28.780	837
2026-07-27	28.000	28.460	28.000	28.360	28.360	20,621
2026-07-24	27.000	27.680	27.000	27.630	27.630	312
2026-07-23	27.930	28.180	27.100	27.150	27.150	14,248
2026-07-22	27.930	28.300	27.580	28.140	28.140	104,490
2026-07-21	28.640	28.640	27.540	28.040	28.040	1,398
2026-07-20	29.180	29.180	28.580	28.880	28.880	918
2026-07-17	29.310	30.080	29.000	29.370	29.370	763
2026-07-16	29.250	30.080	29.120	29.920	29.920	820
2026-07-15	28.120	29.420	28.000	29.230	29.230	1,277
2026-07-14	30.130	31.000	28.180	28.288	28.288	24,774
2026-07-13	30.260	31.740	30.260	31.300	31.300	3,145
2026-07-10	29.420	30.620	29.420	30.480	30.480	4,696
2026-07-09	28.820	29.440	28.820	29.390	29.390	1,786
2026-07-08	28.500	29.770	28.500	29.290	29.290	172,520
2026-07-07	28.440	29.240	28.440	28.460	28.460	764
2026-07-06	28.640	29.880	28.640	28.760	28.760	13,787
2026-07-03	28.000	29.080	27.660	28.820	28.820	3,258
2026-07-02	27.620	28.180	27.620	27.930	27.930	15,916
2026-07-01	26.520	28.160	26.520	28.040	28.040	2,050
2026-06-30	26.260	26.780	26.260	26.520	26.520	1,059
2026-06-29	27.300	27.600	26.620	26.620	26.620	1,999
2026-06-26	26.680	27.820	26.680	26.930	26.930	1,340
2026-06-25	28.280	28.280	27.620	28.280	28.280	9,896
2026-06-24	27.870	28.100	26.600	28.100	28.100	7,488
2026-06-23	27.400	27.400	26.580	27.180	27.180	553
2026-06-22	25.410	27.600	24.780	27.520	27.520	8,907
2026-06-19	24.480	24.960	24.480	24.840	24.840	25,879
2026-06-18	25.020	25.020	24.400	24.630	24.630	75,983
2026-06-17	25.180	25.200	24.800	24.920	24.920	6,871
2026-06-16	25.040	25.300	24.520	24.740	24.740	64,750
2026-06-15	25.490	25.560	25.080	25.180	25.180	5,697
2026-06-12	25.140	25.500	24.800	25.120	25.120	3,981
2026-06-11	24.940	25.580	24.500	24.670	24.670	11,334
2026-06-10	25.940	25.940	25.280	25.600	25.600	11,809
2026-06-09	26.010	26.280	25.500	25.620	25.620	3,880
2026-06-08	26.500	26.500	25.880	26.380	26.380	7,829
2026-06-05	26.900	26.900	26.320	26.810	26.810	6,379
2026-06-04	26.340	26.860	26.340	26.580	26.580	5,944
2026-06-03	25.460	26.240	25.460	26.010	26.010	6,722
2026-06-02	26.010	26.780	25.920	25.940	25.940	8,882
2026-06-01	25.520	26.360	25.520	26.120	26.120	15,439
2026-05-29	26.540	26.680	25.560	25.780	25.780	511,057
2026-05-28	25.980	26.540	25.780	26.480	26.480	19,451
2026-05-27	26.440	27.000	26.160	26.270	26.270	4,226
2026-05-26	26.440	26.600	26.180	26.340	26.340	4,614
2026-05-22	26.090	26.600	26.040	26.230	26.230	5,849
2026-05-21	25.780	26.180	25.760	26.090	26.090	7,029
2026-05-20	25.000	25.840	24.900	25.840	25.840	815
2026-05-19	25.680	25.760	25.220	25.280	25.280	6,894
2026-05-18	24.280	25.540	24.200	25.260	25.260	4,961
2026-05-15	24.610	25.120	24.500	24.750	24.750	9,463
2026-05-14	25.250	25.460	24.500	24.590	24.590	17,335
2026-05-13	28.000	28.020	25.160	25.350	25.350	28,013
2026-05-12	25.270	29.120	25.200	28.720	28.720	57,586
2026-05-11	25.740	26.120	25.620	25.700	25.700	3,703
2026-05-08	25.530	26.020	25.480	25.490	25.490	8,328
2026-05-07	26.540	26.820	25.840	25.880	25.880	6,382
2026-05-06	26.680	27.080	26.000	26.250	26.250	17,398
2026-05-05	26.850	27.120	25.980	26.260	26.260	6,329

← NewerPage 2 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
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.