Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	43.320	43.780	42.240	42.310	41.376	1,519
2025-11-07	42.330	42.700	41.900	42.090	41.161	1,685
2025-11-06	42.520	42.900	41.680	42.070	41.142	947
2025-11-05	41.290	42.920	40.780	42.420	41.484	115,343
2025-11-04	42.970	43.740	42.640	42.810	41.865	995
2025-11-03	44.060	44.120	43.180	43.260	42.305	1,012
2025-10-31	43.500	44.000	43.420	43.930	42.960	675
2025-10-30	44.180	44.320	43.400	43.810	42.843	64,524
2025-10-29	44.380	45.060	44.220	44.770	43.782	1,027
2025-10-28	44.980	45.060	44.320	44.920	43.929	66,628
2025-10-27	46.330	46.500	44.900	45.550	44.545	104,769
2025-10-24	47.320	47.520	45.400	45.660	44.652	107,249
2025-10-23	47.130	47.460	46.670	47.200	46.158	684
2025-10-22	47.710	48.040	47.200	47.890	46.833	22,239
2025-10-21	47.050	48.380	46.880	48.080	47.019	4,530
2025-10-20	46.190	47.460	45.660	47.220	46.178	35,524
2025-10-17	46.310	46.480	45.600	46.010	44.995	5,433
2025-10-16	44.920	46.900	44.840	46.760	45.728	4,101
2025-10-15	45.720	46.520	45.080	45.310	44.310	3,707
2025-10-14	45.250	45.640	44.680	45.530	44.525	78,019
2025-10-13	43.170	45.860	43.040	45.290	44.290	1,703
2025-10-10	44.450	44.500	42.990	42.990	42.041	2,194
2025-10-09	44.860	44.980	44.240	44.240	43.264	702
2025-10-08	44.820	44.860	44.000	44.570	43.586	2,111
2025-10-07	45.530	45.740	45.000	45.640	44.633	201
2025-10-06	45.450	45.980	44.920	45.900	44.887	2,483
2025-10-03	44.080	45.400	43.840	45.120	44.124	12,723
2025-10-02	43.870	44.740	43.600	43.610	42.648	41,403
2025-10-01	42.740	43.520	42.520	42.890	41.943	3,303
2025-09-30	42.370	42.520	41.680	42.270	41.337	8,152
2025-09-29	42.560	42.960	41.940	42.270	41.337	1,199
2025-09-26	42.540	42.840	42.240	42.720	41.777	2,381
2025-09-25	44.590	44.720	42.950	42.950	42.002	6,645
2025-09-24	45.680	45.840	45.000	45.800	44.789	3,313
2025-09-23	45.250	46.360	45.100	46.150	45.131	6,563
2025-09-22	44.510	45.460	44.480	45.140	44.144	1,249
2025-09-19	45.120	45.320	44.000	44.590	43.606	76,876
2025-09-18	44.280	45.180	44.180	44.730	43.743	119,513
2025-09-17	43.150	44.180	42.960	44.100	43.127	23,172
2025-09-16	42.810	43.460	42.520	43.090	42.139	61,580
2025-09-15	42.810	43.760	42.740	42.910	41.963	1,966
2025-09-12	42.780	43.130	42.000	43.130	42.178	8,151
2025-09-11	43.220	43.380	42.100	42.660	41.719	2,070
2025-09-10	42.190	43.140	41.860	42.810	41.865	3,062
2025-09-09	41.120	41.340	40.520	41.180	40.271	77,715
2025-09-08	41.470	41.680	40.820	41.160	40.252	51,845
2025-09-05	42.050	42.160	41.200	41.720	40.799	55,619
2025-09-04	42.540	43.240	41.780	41.920	40.995	767
2025-09-03	43.300	43.880	42.280	42.540	41.601	3,435
2025-09-02	44.240	44.420	42.780	42.780	41.836	681
2025-09-01	43.280	45.060	43.160	44.470	43.489	957
2025-08-29	43.200	43.580	42.940	43.320	42.364	3,409
2025-08-28	43.300	44.000	43.100	43.220	42.266	2,347
2025-08-27	43.300	43.960	42.600	42.760	41.816	600
2025-08-26	42.780	44.020	42.660	43.610	42.648	460
2025-08-22	42.210	43.120	42.180	42.810	41.865	521
2025-08-21	42.440	42.600	42.060	42.370	41.435	5,284
2025-08-20	42.720	42.920	42.240	42.480	41.542	3,518
2025-08-19	43.890	43.980	43.100	43.260	42.305	4,842
2025-08-18	44.120	44.320	43.540	43.540	42.579	1,034

← NewerPage 5 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.