Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	44.410	44.560	43.890	43.890	42.921	124,003
2025-08-14	43.500	44.360	42.940	44.260	43.283	6,582
2025-08-13	43.340	43.540	43.040	43.150	42.198	1,647
2025-08-12	42.090	43.200	41.680	43.200	42.247	1,310
2025-08-11	42.930	43.020	42.260	42.420	41.484	4,461
2025-08-08	43.170	44.360	42.960	43.200	42.247	2,006
2025-08-07	46.010	46.380	41.060	43.520	42.560	13,140
2025-08-06	48.380	48.460	47.880	48.410	47.342	1,413
2025-08-05	46.740	48.460	46.700	47.670	46.618	456
2025-08-04	46.330	46.640	45.640	45.720	44.711	2,365
2025-08-01	48.060	48.440	46.460	46.930	45.894	2,672
2025-07-31	49.770	50.500	48.640	48.945	47.865	4,336
2025-07-30	51.220	51.500	49.960	49.960	48.857	2,868
2025-07-29	50.795	52.000	50.750	50.850	49.728	2,665
2025-07-28	51.925	52.250	50.550	50.885	49.762	273
2025-07-25	50.950	51.150	50.350	50.495	49.381	90
2025-07-24	51.675	52.050	50.950	50.950	49.826	226,846
2025-07-23	51.325	51.700	50.300	51.175	50.046	230,480
2025-07-22	50.595	50.900	49.920	50.740	49.620	523
2025-07-21	51.775	52.850	50.940	50.940	49.816	549
2025-07-18	51.185	52.650	50.900	51.875	50.730	29,708
2025-07-17	50.650	51.300	50.300	50.740	49.620	843
2025-07-16	50.640	51.550	50.440	50.440	49.327	568
2025-07-15	51.425	52.500	51.200	51.575	50.437	550
2025-07-14	50.995	52.050	50.450	51.675	50.535	320
2025-07-11	52.600	52.900	52.200	52.750	51.586	387
2025-07-10	52.850	53.400	52.700	52.800	51.635	2,796
2025-07-09	51.925	53.500	51.250	52.300	51.146	42,682
2025-07-08	52.650	52.750	51.650	51.925	50.779	6,388
2025-07-07	51.575	53.000	50.900	52.050	50.901	3,911
2025-07-04	53.375	54.200	52.750	53.225	52.050	6,865
2025-07-03	56.750	56.800	53.800	54.100	52.906	1,387
2025-07-02	56.450	57.250	56.400	57.075	55.815	3,410
2025-07-01	56.700	56.850	55.450	55.875	54.642	506
2025-06-30	57.500	57.500	56.700	57.025	55.766	2,387
2025-06-27	57.925	58.150	55.800	56.550	55.302	5,323
2025-06-26	58.250	58.300	55.400	55.875	54.642	5,934
2025-06-25	56.500	58.600	56.300	57.425	56.158	6,925
2025-06-24	56.400	56.450	55.225	55.225	54.006	711
2025-06-23	54.350	55.100	53.950	54.950	53.737	164
2025-06-20	58.400	58.550	55.650	55.725	54.495	6,866
2025-06-19	58.200	58.850	57.900	58.850	57.551	68
2025-06-18	59.675	60.100	58.350	58.950	57.649	18,928
2025-06-17	61.275	62.150	59.950	60.300	58.969	22,319
2025-06-16	61.375	62.350	61.300	61.925	60.558	3,631
2025-06-13	60.200	61.400	59.650	60.600	59.263	1,494
2025-06-12	62.250	62.800	61.600	62.000	60.632	931
2025-06-11	60.500	63.100	60.400	63.075	61.683	94,300
2025-06-10	60.850	61.550	60.650	60.800	59.458	79,840
2025-06-09	59.925	61.450	59.850	60.600	59.263	191
2025-06-06	58.800	60.150	58.600	59.525	58.211	10,179
2025-06-05	57.725	59.250	57.450	58.700	57.405	822
2025-06-04	54.900	57.700	54.900	57.225	55.962	3,303
2025-06-03	55.125	55.300	53.800	54.250	53.053	5,409
2025-06-02	56.050	56.600	54.350	54.550	53.346	20,718
2025-05-30	58.150	58.450	56.900	57.175	55.913	68,157
2025-05-29	59.675	60.250	57.650	58.300	57.013	8,180
2025-05-28	59.425	59.500	58.000	58.450	57.160	3,043
2025-05-27	58.250	60.000	58.000	59.825	58.505	63,938
2025-05-23	60.000	60.700	56.750	57.125	55.864	4,791

← NewerPage 6 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.