Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	59.875	60.450	59.250	60.300	58.969	70,262
2025-05-21	61.175	61.350	58.850	60.900	59.556	22,728
2025-05-20	61.025	61.950	59.900	60.950	59.605	676
2025-05-19	61.725	62.050	60.300	61.075	59.727	816
2025-05-16	61.525	62.050	60.800	61.625	60.265	869
2025-05-15	60.800	62.450	60.750	62.100	60.729	592
2025-05-14	66.300	66.400	61.450	62.350	60.974	4,544
2025-05-13	62.750	65.900	61.750	65.075	63.639	3,092
2025-05-12	61.825	63.650	61.600	63.025	61.634	40,625
2025-05-09	60.650	61.000	59.450	60.350	59.018	367
2025-05-08	58.900	60.200	58.600	59.375	58.065	11,438
2025-05-07	60.500	60.600	56.100	58.700	57.405	2,051
2025-05-06	60.450	60.600	58.100	59.875	58.554	20,883
2025-05-02	60.450	61.600	59.100	60.150	58.823	11,637
2025-05-01	59.125	59.125	59.125	59.125	57.820	0
2025-04-30	59.225	60.300	57.900	59.125	57.820	61,011
2025-04-29	59.025	60.350	58.950	58.950	57.649	114,418
2025-04-28	59.125	59.900	58.950	59.225	57.918	5,144
2025-04-25	59.075	59.200	57.950	58.400	57.111	1,807
2025-04-24	58.550	58.950	57.750	58.650	57.356	121,011
2025-04-23	60.650	60.850	58.800	59.025	57.722	2,037
2025-04-22	56.500	59.250	56.100	58.550	57.258	796
2025-04-17	57.425	57.550	55.750	56.150	54.911	2,929
2025-04-16	57.025	57.700	56.000	56.550	55.302	35,856
2025-04-15	57.725	59.400	54.600	58.200	56.916	4,477
2025-04-14	55.825	56.950	54.000	56.800	55.546	9,461
2025-04-11	54.550	54.750	51.700	54.700	53.493	33,719
2025-04-10	56.900	57.450	53.300	55.425	54.202	10,800
2025-04-09	50.950	52.450	50.750	52.350	51.195	11,713
2025-04-08	52.800	53.850	51.750	53.375	52.197	33,644
2025-04-07	45.960	56.450	45.120	50.640	49.522	14,185
2025-04-04	51.525	52.200	47.180	48.610	47.537	67,872
2025-04-03	53.125	54.300	51.800	52.650	51.488	23,029
2025-04-02	58.050	58.700	53.100	55.575	54.348	65,271
2025-04-01	61.225	61.500	58.666	59.425	58.114	34,051
2025-03-31	63.825	64.900	59.600	60.650	59.311	12,046
2025-03-28	65.175	67.100	65.100	66.150	64.690	12,404
2025-03-27	64.750	65.800	63.150	64.950	63.517	5,760
2025-03-26	69.325	69.600	65.350	65.675	63.639	14,408
2025-03-25	66.500	69.750	66.000	68.700	66.570	42,595
2025-03-24	65.125	68.200	64.350	68.000	65.892	24,126
2025-03-21	65.225	65.450	63.500	64.050	62.064	22,739
2025-03-20	69.925	71.600	65.200	65.925	63.881	78,491
2025-03-19	69.075	69.600	67.650	69.525	67.369	60,108
2025-03-18	67.825	70.950	67.100	67.575	65.480	11,065
2025-03-17	64.300	67.900	64.100	66.850	64.777	12,243
2025-03-14	61.325	65.200	61.250	64.650	62.646	13,195
2025-03-13	60.800	61.200	59.550	60.100	58.237	4,597
2025-03-12	60.550	60.950	58.400	60.750	58.867	12,094
2025-03-11	62.900	64.400	59.325	59.325	57.486	14,034
2025-03-10	59.675	60.000	56.450	57.925	56.129	27,179
2025-03-07	63.425	63.950	60.150	61.325	59.424	18,734
2025-03-06	65.425	66.300	62.750	64.300	62.306	24,801
2025-03-05	59.775	64.750	59.600	64.400	62.403	20,488
2025-03-04	60.900	61.050	58.200	58.300	56.492	17,354
2025-03-03	60.500	61.600	60.300	61.075	59.181	8,138
2025-02-28	58.100	60.350	57.150	59.875	58.019	139,688
2025-02-27	56.550	59.850	56.350	59.275	57.437	37,799
2025-02-26	57.075	58.300	55.400	57.825	56.032	15,587
2025-02-25	54.650	57.050	54.600	56.700	54.942	68,634

← NewerPage 7 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.