Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	26.190	26.190	26.190	26.190	26.190	0
2026-04-30	25.080	26.520	25.000	26.190	26.190	532
2026-04-29	25.800	25.900	25.160	25.410	25.410	8,832
2026-04-28	26.440	26.460	25.880	26.030	26.030	1,706
2026-04-27	26.600	26.800	26.280	26.370	26.370	18,050
2026-04-24	26.640	26.860	26.180	26.310	26.310	9,860
2026-04-23	27.200	27.520	26.460	26.910	26.910	5,712
2026-04-22	27.380	27.780	27.140	27.690	27.690	2,533
2026-04-21	28.120	28.280	27.780	27.880	27.880	9,414
2026-04-20	27.440	27.980	27.260	27.980	27.980	10,400
2026-04-17	27.520	28.300	27.500	27.930	27.930	14,853
2026-04-16	27.400	27.720	27.160	27.580	27.580	7,805
2026-04-15	27.320	27.580	27.100	27.320	27.320	7,155
2026-04-14	26.480	27.260	26.400	27.220	27.220	19,621
2026-04-13	25.680	26.060	25.600	26.060	26.060	2,191
2026-04-10	25.900	26.660	25.600	26.130	26.130	18,818
2026-04-09	25.390	26.060	25.140	25.160	25.160	107,912
2026-04-08	25.660	26.040	25.520	25.720	25.720	5,120
2026-04-07	25.350	26.080	24.900	25.040	25.040	17,069
2026-04-02	24.860	24.900	24.480	24.690	24.690	7,912
2026-04-01	25.100	25.160	24.300	24.920	24.920	1,824
2026-03-31	24.280	24.380	23.980	24.040	24.040	6,931
2026-03-30	24.260	24.340	23.880	24.340	24.340	8,375
2026-03-27	24.670	24.800	23.820	24.000	24.000	4,318
2026-03-26	24.960	25.520	24.700	24.920	24.370	227,901
2026-03-25	24.430	25.220	24.300	24.750	24.204	42,638
2026-03-24	23.420	24.160	23.340	24.160	23.627	266,030
2026-03-23	23.010	23.860	22.700	23.610	23.089	8,905
2026-03-20	23.670	23.780	23.180	23.380	22.864	14,330
2026-03-19	23.280	23.580	22.740	23.360	22.844	13,491
2026-03-18	23.770	23.900	23.300	23.380	22.864	5,533
2026-03-17	23.690	23.820	23.380	23.790	23.265	898
2026-03-16	23.870	23.960	23.240	23.540	23.021	9,261
2026-03-13	23.520	24.140	23.280	23.890	23.363	75,197
2026-03-12	23.830	24.160	23.460	23.460	22.942	7,622
2026-03-11	24.410	24.480	23.700	23.890	23.363	11,188
2026-03-10	24.860	25.300	24.660	24.880	24.331	2,925
2026-03-09	25.020	25.040	24.360	24.360	23.822	9,525
2026-03-06	25.680	25.800	25.220	25.430	24.869	1,816
2026-03-05	25.700	25.820	25.260	25.570	25.006	10,416
2026-03-04	25.550	25.900	25.220	25.740	25.172	2,185
2026-03-03	25.800	25.900	25.260	25.720	25.152	6,534
2026-03-02	26.290	26.660	25.820	26.170	25.592	2,137
2026-02-27	27.320	27.380	26.640	27.130	26.531	3,699
2026-02-26	26.500	27.480	26.160	27.220	26.619	4,137
2026-02-25	26.600	26.760	26.200	26.460	25.876	2,878
2026-02-24	26.520	26.980	26.420	26.720	26.130	1,833
2026-02-23	27.050	27.200	26.400	26.680	26.091	4,163
2026-02-20	27.150	27.420	26.640	27.030	26.433	2,494
2026-02-19	27.240	27.300	26.640	27.030	26.433	12,531
2026-02-18	27.380	27.480	26.820	27.300	26.698	589
2026-02-17	26.030	27.180	26.000	27.070	26.473	3,275
2026-02-16	26.950	27.000	25.800	25.840	25.270	218,544
2026-02-13	25.800	27.580	25.540	26.930	26.336	5,054
2026-02-12	28.160	28.200	25.260	25.330	24.771	38,335
2026-02-11	28.320	28.440	27.120	27.560	26.952	475,096
2026-02-10	28.410	28.540	27.900	28.000	27.382	2,191
2026-02-09	27.910	28.300	27.720	27.930	27.314	144,657
2026-02-06	27.240	27.520	26.920	27.170	26.570	36,326
2026-02-05	27.870	28.040	27.180	27.460	26.854	330,978

← NewerPage 3 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.