Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	27.870	28.040	27.180	27.460	26.854	330,978
2026-02-04	27.480	28.060	27.380	28.020	27.402	323,423
2026-02-03	28.020	28.060	27.500	27.610	27.001	1,140
2026-02-02	27.540	28.120	27.340	28.000	27.382	978
2026-01-30	27.910	28.400	27.800	28.220	27.597	7,589
2026-01-29	29.160	29.400	28.060	28.220	27.597	3,756
2026-01-28	27.260	29.020	27.080	28.980	28.340	16,482
2026-01-27	29.060	29.200	27.440	27.790	27.177	8,631
2026-01-26	27.910	28.860	27.760	28.800	28.164	65,295
2026-01-23	29.840	30.000	28.500	28.820	28.184	38,878
2026-01-22	36.380	36.400	28.960	29.180	28.536	291,193
2026-01-21	35.870	36.000	34.680	35.340	34.560	37,777
2026-01-20	35.890	36.200	34.740	35.730	34.941	28,028
2026-01-19	38.950	39.120	37.480	37.860	37.024	43,895
2026-01-16	39.850	40.000	39.080	39.870	38.990	9,332
2026-01-15	40.200	40.360	39.460	39.520	38.648	2,816
2026-01-14	41.310	41.460	39.820	40.140	39.254	3,468
2026-01-13	41.270	41.780	40.660	41.310	40.398	1,952
2026-01-12	41.390	41.700	40.540	41.060	40.154	10,112
2026-01-09	41.720	42.220	41.040	41.760	40.838	10,989
2026-01-08	42.780	42.900	41.160	41.820	40.897	4,476
2026-01-07	42.480	43.600	42.380	42.520	41.582	1,559
2026-01-06	40.770	42.660	40.620	42.310	41.376	2,397
2026-01-05	39.770	40.420	39.520	40.100	39.215	2,938
2026-01-02	40.260	40.380	39.200	39.200	38.335	709
2025-12-31	39.950	39.950	39.950	39.950	39.068	0
2025-12-30	40.710	40.740	39.940	39.950	39.068	6,534
2025-12-29	40.380	40.940	40.280	40.800	39.900	3,605
2025-12-24	40.410	40.410	40.410	40.410	39.518	0
2025-12-23	40.120	40.700	40.000	40.410	39.518	6,125
2025-12-22	39.950	40.400	39.900	40.180	39.293	786
2025-12-19	39.580	40.220	39.320	39.970	39.088	1,326
2025-12-18	39.690	40.260	39.160	40.040	39.156	20,987
2025-12-17	39.630	40.480	39.300	40.200	39.313	15,280
2025-12-16	39.830	40.340	39.640	40.180	39.293	243,341
2025-12-15	40.550	40.680	39.720	40.240	39.352	1,142
2025-12-12	39.150	40.680	39.060	40.410	39.518	34,430
2025-12-11	43.650	46.540	38.800	39.950	39.068	366,898
2025-12-10	43.670	44.000	42.740	42.740	41.797	880
2025-12-09	42.480	43.840	42.320	43.650	42.687	210
2025-12-08	43.420	43.600	39.820	42.310	41.376	15,004
2025-12-05	43.460	43.700	43.180	43.280	42.325	6,041
2025-12-04	43.130	43.300	42.760	43.010	42.061	90,134
2025-12-03	43.380	44.000	42.780	42.850	41.904	125,297
2025-12-02	43.170	43.520	42.800	43.170	42.217	163,810
2025-12-01	45.020	45.200	43.320	43.630	42.667	3,948
2025-11-28	44.800	45.040	44.480	44.770	43.782	1,179
2025-11-27	45.530	45.640	44.560	45.230	44.232	442
2025-11-26	46.330	46.380	45.660	46.050	45.034	2,944
2025-11-25	45.140	45.820	44.800	45.510	44.506	444
2025-11-24	43.710	44.860	43.520	44.340	43.361	909
2025-11-21	41.900	43.360	41.900	42.600	41.660	7,592
2025-11-20	43.360	43.760	42.520	43.030	42.080	374
2025-11-19	41.880	42.720	41.640	42.660	41.719	722
2025-11-18	40.800	41.640	40.400	41.210	40.301	1,992
2025-11-17	42.740	42.860	41.440	41.550	40.633	156,301
2025-11-14	43.130	43.200	42.280	42.400	41.464	1,691
2025-11-13	43.750	43.860	43.300	43.670	42.706	1,664
2025-11-12	43.280	44.140	43.000	43.610	42.648	1,215
2025-11-11	42.270	42.700	42.240	42.310	41.376	140

← NewerPage 4 of 22 · 1,268 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.