Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	34.360	34.640	34.360	34.640	34.640	1,088
2026-10-20	32.220	33.700	32.220	33.700	33.700	44
2026-10-19	32.220	32.760	32.220	32.530	32.530	0
2026-10-16	32.760	32.760	32.220	32.690	32.690	110
2026-10-15	32.820	33.600	32.500	32.960	32.960	1,329
2026-10-14	32.770	33.320	32.560	33.020	33.020	661
2026-10-13	33.160	33.160	32.280	32.660	32.660	1,104
2026-10-12	32.820	33.200	32.440	32.660	32.660	1,509
2026-10-09	32.020	32.420	31.100	32.140	32.140	386
2026-10-08	31.740	31.740	31.080	31.260	31.260	786
2026-10-07	31.280	31.820	31.280	31.710	31.710	578
2026-10-06	30.560	31.500	30.560	30.880	30.880	6,549
2026-10-05	29.880	30.900	29.100	30.540	30.540	1,203
2026-10-02	31.400	31.400	30.560	31.360	31.360	57
2026-10-01	31.540	31.540	30.940	31.030	31.030	48,653
2026-09-30	31.760	31.760	31.000	31.460	31.460	1,584
2026-09-29	31.100	31.800	31.100	31.580	31.580	432
2026-09-28	31.220	31.800	31.220	31.380	31.380	464
2026-09-25	31.030	31.540	30.860	31.170	31.170	889
2026-09-24	30.600	31.580	30.600	31.320	31.320	882
2026-09-23	29.940	30.920	29.520	30.830	30.830	10,256
2026-09-22	29.700	30.080	28.900	29.600	29.600	270
2026-09-21	29.310	29.580	29.000	29.200	29.200	1,750
2026-09-18	29.760	29.760	29.300	29.660	29.660	580
2026-09-17	30.560	30.560	29.120	29.410	29.410	842
2026-09-16	30.560	30.560	29.920	30.560	30.560	235
2026-09-15	30.140	30.480	30.140	30.280	30.280	298,689
2026-09-14	30.920	30.920	30.280	30.280	30.280	3,386
2026-09-11	30.090	31.240	30.090	30.090	30.090	3,412
2026-09-10	30.780	31.780	30.780	31.150	31.150	10,898
2026-09-09	31.030	31.340	30.740	30.910	30.910	896
2026-09-08	32.160	32.160	31.000	31.380	31.380	900
2026-09-07	31.540	32.080	31.540	31.940	31.940	1,181
2026-09-04	32.540	32.540	31.020	31.440	31.440	2,770
2026-09-03	32.880	32.880	32.340	32.730	32.730	118,673
2026-09-02	32.040	32.840	31.900	32.630	32.630	28,676
2026-09-01	32.080	33.040	32.080	32.660	32.660	26,463
2026-08-28	32.180	32.600	31.840	32.410	32.410	1,752
2026-08-27	30.880	32.160	30.880	32.080	32.080	4,002
2026-08-26	31.610	32.250	31.375	31.375	31.375	2,076
2026-08-25	32.640	32.640	31.840	32.040	32.040	2,218
2026-08-24	32.360	32.980	32.360	32.580	32.580	1,569
2026-08-21	32.300	32.820	31.780	32.710	32.710	1,081
2026-08-20	32.600	32.600	31.800	32.450	32.450	46,396
2026-08-19	31.420	32.280	31.000	31.930	31.930	348,271
2026-08-18	31.260	31.760	31.120	31.180	31.180	576
2026-08-17	31.220	32.400	31.220	31.280	31.280	2,072
2026-08-14	30.560	32.280	30.560	32.060	32.060	44,586
2026-08-13	29.800	30.500	29.260	30.420	30.420	39,880
2026-08-12	30.830	31.000	29.680	30.050	30.050	2,450
2026-08-11	30.010	31.260	27.700	30.980	30.980	3,624
2026-08-10	29.180	30.200	29.180	30.200	30.200	711
2026-08-07	29.000	30.180	29.000	29.960	29.960	2,015
2026-08-06	29.410	31.040	27.740	29.140	29.140	7,066
2026-08-05	31.050	31.500	30.460	30.910	30.910	626
2026-08-04	30.910	31.940	30.040	31.160	31.160	13,151
2026-08-03	31.150	32.180	30.820	31.760	31.760	139,806
2026-07-31	30.540	31.500	30.540	30.890	30.890	2,919
2026-07-30	30.760	30.900	29.460	30.580	30.580	103,604
2026-07-29	29.720	30.200	29.060	29.840	29.840	17,550

Page 1 of 3 · 128 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.