Carl Zeiss Meditec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	55.775	56.150	53.200	53.825	52.156	34,059
2025-02-21	55.175	56.700	54.550	55.125	53.416	5,732
2025-02-20	54.600	55.300	53.950	55.175	53.464	13,026
2025-02-19	55.425	55.450	54.250	54.550	52.859	38,250
2025-02-18	55.375	55.700	53.550	55.275	53.561	27,250
2025-02-17	54.300	55.350	53.700	54.700	53.004	56,691
2025-02-14	54.400	55.150	53.700	54.850	53.149	22,293
2025-02-13	52.050	54.900	51.700	54.500	52.810	64,284
2025-02-12	56.750	57.300	51.150	51.230	49.642	79,340
2025-02-11	56.850	58.600	56.800	58.350	56.541	10,322
2025-02-10	57.075	57.675	56.300	57.625	55.838	21,415
2025-02-07	57.725	58.050	56.900	56.950	55.184	8,623
2025-02-06	58.100	58.800	57.950	58.250	56.444	16,580
2025-02-05	57.675	58.200	57.300	57.525	55.741	9,695
2025-02-04	57.925	59.200	57.450	58.500	56.686	21,936
2025-02-03	56.550	58.000	56.500	57.525	55.741	14,316
2025-01-31	58.400	59.300	58.200	58.900	57.074	14,488
2025-01-30	56.950	58.850	56.950	58.350	56.541	14,621
2025-01-29	58.100	58.650	56.850	57.575	55.790	12,344
2025-01-28	57.125	57.850	56.750	57.075	55.305	9,979
2025-01-27	55.425	57.000	55.100	56.550	54.797	26,770
2025-01-24	54.250	57.100	54.250	56.800	55.039	49,822
2025-01-23	51.375	53.100	51.050	52.450	50.824	161,622
2025-01-22	48.490	49.740	48.220	49.290	47.762	110,523
2025-01-21	48.160	49.140	47.960	48.690	47.180	5,663
2025-01-20	48.040	48.500	47.180	48.060	46.570	4,157
2025-01-17	46.400	48.240	46.080	48.080	46.589	8,288
2025-01-16	45.800	46.520	45.300	46.030	44.603	13,262
2025-01-15	44.940	46.080	44.280	45.210	43.808	20,706
2025-01-14	47.810	48.240	44.900	45.100	43.702	16,556
2025-01-13	46.500	47.220	46.000	46.990	45.533	11,480
2025-01-10	45.100	47.700	44.820	47.110	45.649	17,524
2025-01-09	46.190	46.557	45.430	45.430	44.021	4,894
2025-01-08	47.610	47.620	45.860	46.600	45.155	19,836
2025-01-07	47.540	49.000	47.140	48.120	46.628	33,116
2025-01-06	46.460	48.100	46.060	47.440	45.969	12,110
2025-01-03	46.310	46.400	45.720	46.190	44.758	7,072
2025-01-02	46.050	47.060	45.980	46.190	44.758	9,834
2024-12-31	46.270	46.270	46.270	46.270	44.835	0
2024-12-30	46.130	46.640	45.240	46.270	44.835	8,477
2024-12-27	46.500	47.260	46.270	46.270	44.835	10,137
2024-12-24	46.270	46.270	46.270	46.270	44.835	0
2024-12-23	45.740	46.440	45.500	46.270	44.835	7,145
2024-12-20	45.570	46.040	45.000	45.800	44.380	15,962
2024-12-19	46.270	46.580	45.500	46.050	44.622	36,815
2024-12-18	47.440	48.020	46.860	47.130	45.669	24,184
2024-12-17	48.570	48.700	47.400	47.750	46.270	11,036
2024-12-16	48.800	49.580	48.020	48.890	47.374	146,437
2024-12-13	50.050	50.300	48.960	49.280	47.752	60,734
2024-12-12	54.300	54.900	50.900	51.525	49.928	27,365
2024-12-11	55.525	57.500	52.900	54.500	52.810	55,534
2024-12-10	59.275	61.600	59.200	61.375	59.472	14,621
2024-12-09	59.775	60.400	58.050	59.925	58.067	11,724
2024-12-06	58.700	59.250	57.400	57.925	56.129	19,031
2024-12-05	57.925	59.400	57.750	58.400	56.589	24,979
2024-12-04	55.725	57.800	55.650	57.475	55.693	8,634
2024-12-03	56.650	56.800	55.000	55.675	53.949	70,271
2024-12-02	56.600	57.600	56.150	57.225	55.451	6,140
2024-11-29	56.250	56.850	55.350	55.825	54.094	4,457
2024-11-28	58.800	59.250	56.000	56.450	54.700	2,769

← NewerPage 8 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.