Carl Zeiss Meditec AG (BIT:1AFX)
Italy · Delayed Price · Currency is EUR 23.90
-0.20 (-0.83%)
Last updated: Mar 11, 2026, 4:10 PM CET
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 24.24 | 24.56 | 24.20 | 24.56 | - | 1.91% | 706 |
| Mar 10, 2026 | 24.98 | 25.30 | 24.68 | 24.10 | 24.10 | -1.39% | 195 |
| Mar 9, 2026 | 24.92 | 24.92 | 24.46 | 24.44 | 24.44 | -3.25% | 1,091 |
| Mar 6, 2026 | 25.42 | 25.50 | 25.30 | 25.26 | 25.26 | -0.16% | 934 |
| Mar 5, 2026 | 25.74 | 25.74 | 25.40 | 25.30 | 25.30 | -1.71% | 2,131 |
| Mar 4, 2026 | 25.30 | 25.74 | 25.30 | 25.74 | 25.74 | 0.63% | 210 |
| Mar 3, 2026 | 25.52 | 25.52 | 25.26 | 25.58 | 25.58 | -1.62% | 4,438 |
| Mar 2, 2026 | 26.24 | 26.24 | 25.92 | 26.00 | 26.00 | -3.85% | 458 |
| Feb 27, 2026 | 27.08 | 27.08 | 26.96 | 27.04 | 27.04 | -0.95% | 190 |
| Feb 26, 2026 | 27.44 | 27.44 | 27.44 | 27.30 | 27.30 | 2.79% | 101 |
| Feb 25, 2026 | 26.50 | 26.50 | 26.50 | 26.56 | 26.56 | 0.30% | 12 |
| Feb 24, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.08% | - |
| Feb 23, 2026 | 26.92 | 26.92 | 26.50 | 26.50 | 26.50 | -2.36% | 111 |
| Feb 20, 2026 | 27.00 | 27.40 | 27.00 | 27.14 | 27.14 | 0.15% | 2,156 |
| Feb 19, 2026 | 27.12 | 27.32 | 26.68 | 27.10 | 27.10 | -0.44% | 782 |
| Feb 18, 2026 | 26.92 | 26.98 | 26.92 | 27.22 | 27.22 | 0.15% | 254 |
| Feb 17, 2026 | 26.54 | 27.04 | 26.54 | 27.18 | 27.18 | 5.27% | 421 |
| Feb 16, 2026 | 25.22 | 26.54 | 25.22 | 25.82 | 25.82 | 2.14% | 2,999 |
| Feb 13, 2026 | 26.48 | 27.44 | 25.28 | 25.28 | 25.28 | -0.16% | 3,154 |
| Feb 12, 2026 | 28.36 | 28.36 | 25.40 | 25.32 | 25.32 | -6.98% | 5,736 |
| Feb 11, 2026 | 27.80 | 28.06 | 27.40 | 27.22 | 27.22 | -3.54% | 472 |
| 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 |