Carl Zeiss Meditec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	28.58	28.60	28.06	28.22	28.22	1.51%	1,585
Feb 9, 2026	30.04	30.04	27.88	27.80	27.80	1.76%	421
Feb 6, 2026	27.22	27.22	27.00	27.32	27.32	-0.07%	281
Feb 5, 2026	27.78	27.78	27.24	27.34	27.34	-1.58%	1,111
Feb 4, 2026	27.56	27.98	27.46	27.78	27.78	0.73%	217
Feb 3, 2026	27.66	27.66	27.58	27.58	27.58	-0.79%	120
Feb 2, 2026	27.74	28.08	27.74	27.80	27.80	-0.79%	604
Jan 30, 2026	27.94	28.42	27.94	28.02	28.02	-0.28%	267
Jan 29, 2026	29.40	29.40	28.10	28.10	28.10	-2.57%	472
Jan 28, 2026	27.20	28.98	27.20	28.84	28.84	3.74%	5,693
Jan 27, 2026	28.20	28.20	27.50	27.80	27.80	-3.74%	4,491
Jan 26, 2026	28.42	28.76	27.66	28.88	28.88	0.84%	2,011
Jan 23, 2026	31.78	31.78	28.58	28.64	28.64	-1.72%	7,229
Jan 22, 2026	36.06	36.06	28.98	29.14	29.14	-17.64%	20,236
Jan 21, 2026	35.62	35.62	34.76	35.38	35.38	-0.67%	499
Jan 20, 2026	36.00	36.00	34.80	35.62	35.62	-5.52%	2,000
Jan 19, 2026	39.00	39.00	37.50	37.70	37.70	-4.51%	1,153
Jan 16, 2026	39.22	40.04	39.20	39.48	39.48	-0.65%	250
Jan 15, 2026	40.30	40.30	39.50	39.74	39.74	-0.80%	305
Jan 14, 2026	40.64	40.64	39.84	40.06	40.06	-2.91%	74
Jan 13, 2026	41.36	41.36	41.20	41.26	41.26	0.59%	106
Jan 12, 2026	40.72	41.36	40.72	41.02	41.02	-0.53%	73
Jan 9, 2026	40.98	40.98	40.98	41.24	41.24	-1.34%	70
Jan 8, 2026	41.80	41.80	41.80	41.80	41.80	-1.74%	-
Jan 7, 2026	43.26	43.26	42.72	42.54	42.54	0.14%	155
Jan 6, 2026	41.08	42.00	41.08	42.48	42.48	5.36%	555
Jan 5, 2026	40.12	40.26	39.38	40.32	40.32	2.34%	511
Jan 2, 2026	39.70	39.90	39.48	39.40	39.40	1.08%	533
Dec 30, 2025	40.50	40.50	40.50	38.98	38.98	-4.04%	60
Dec 29, 2025	40.64	40.80	40.24	40.62	40.62	0.94%	265
Dec 23, 2025	40.36	40.54	40.36	40.24	40.24	-0.10%	1,382
Dec 22, 2025	40.28	40.28	40.28	40.28	40.28	-0.10%	-
Dec 19, 2025	39.92	39.92	39.92	40.32	40.32	1.00%	45
Dec 18, 2025	39.50	39.50	39.28	39.92	39.92	-1.19%	78
Dec 17, 2025	40.40	40.40	40.40	40.40	40.40	0.45%	-
Dec 16, 2025	39.82	40.34	39.82	40.22	40.22	0.15%	170
Dec 15, 2025	40.30	40.34	40.30	40.16	40.16	-0.59%	50
Dec 12, 2025	40.00	40.86	40.00	40.40	40.40	1.61%	1,164
Dec 11, 2025	44.76	45.04	39.00	39.76	39.76	-7.15%	3,375
Dec 10, 2025	42.98	43.08	42.98	42.82	42.82	-1.88%	1,169
Dec 9, 2025	42.08	42.76	42.08	43.64	43.64	2.30%	231
Dec 8, 2025	42.94	42.94	40.38	42.66	42.66	-1.84%	1,589
Dec 5, 2025	43.46	43.46	43.46	43.46	43.46	0.60%	-
Dec 4, 2025	43.10	43.38	43.10	43.20	43.20	0.51%	188
Dec 3, 2025	43.56	43.56	42.90	42.98	42.98	-0.14%	490
Dec 2, 2025	42.88	42.88	42.88	43.04	43.04	-1.33%	10
Dec 1, 2025	44.52	44.52	43.78	43.62	43.62	-4.55%	20
Nov 28, 2025	45.70	45.70	45.70	45.70	45.70	1.69%	-
Nov 27, 2025	44.72	44.72	44.72	44.94	44.94	-2.05%	10
Nov 26, 2025	46.00	46.00	46.00	45.88	45.88	0.17%	72