Carl Zeiss Meditec AG (BIT:1AFX)
Italy flag Italy · Delayed Price · Currency is EUR
41.62
-0.36 (-0.86%)
At close: Sep 5, 2025

Carl Zeiss Meditec AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202541.8041.8041.6041.62--0.86%68
Sep 4, 202542.3042.3041.9041.98--1.32%566
Sep 3, 202542.5042.5842.5042.54--1.53%64
Sep 2, 202542.8843.2042.8843.20--2.79%26
Sep 1, 202544.3644.4444.3644.44-2.82%10
Aug 29, 202543.1243.2243.1243.22--0.46%102
Aug 28, 202543.5043.5043.3643.42-1.26%70
Aug 27, 202542.9842.9842.8042.88--1.24%17
Aug 26, 202542.7043.5042.7043.42-0.88%393
Aug 25, 202542.9443.3842.9443.04-1.37%75
Aug 22, 202542.4642.4642.4642.46---
Aug 21, 202542.4042.4642.4042.46--0.93%1
Aug 20, 202542.6642.8642.3042.86--1.15%98
Aug 19, 202543.4243.4243.3643.36--0.96%75
Aug 18, 202543.9843.9843.7843.78--56
Aug 14, 202543.1644.1642.8043.78-0.74%327
Aug 13, 202543.3643.4643.3643.46-0.60%90
Aug 12, 202542.5443.2042.5443.20-1.79%8
Aug 11, 202542.9043.0842.2042.44--1.99%951
Aug 8, 202543.5043.5043.1443.30--0.37%1,107
Aug 7, 202544.1244.1241.2643.46--9.50%4,220
Aug 6, 202550.6050.6048.0248.02-0.88%2,050
Aug 5, 202547.0048.1846.9847.60-2.81%1,173
Aug 4, 202546.3046.3645.8046.30--1.07%406
Aug 1, 202547.5247.5246.3246.80--4.49%378
Jul 31, 202550.4050.4048.7649.00--2.29%176
Jul 30, 202549.9850.1549.8650.15--1.18%2
Jul 29, 202550.7550.7550.7550.75---
Jul 28, 202550.9050.9050.7550.75--0.59%11
Jul 25, 202550.5051.0550.3051.05-0.10%150
Jul 24, 202551.2051.2051.0051.00-0.99%10
Jul 23, 202551.2551.2550.4550.50-0.20%4
Jul 22, 202550.6050.6049.9050.40--1.47%17
Jul 21, 202552.5552.5551.0051.15-0.49%149
Jul 18, 202550.9050.9050.9050.90---
Jul 17, 202550.7050.9050.6550.90-0.30%31
Jul 16, 202550.9551.0550.5050.75--1.36%53
Jul 15, 202551.9051.9051.4551.45-0.88%1
Jul 14, 202551.7051.7551.0051.00--2.49%60
Jul 11, 202552.3552.8052.3052.30--0.48%212
Jul 10, 202552.5552.5552.5552.55---
Jul 9, 202553.2053.7552.5552.55-0.10%952
Jul 8, 202552.5552.5551.8552.50-0.38%1,187
Jul 7, 202553.6053.6051.0552.30--1.97%798
Jul 4, 202553.6053.6053.1553.35--1.20%65
Jul 3, 202554.5054.5054.0054.00--4.09%1
Jul 2, 202556.3056.3056.3056.30---
Jul 1, 202556.3056.3056.3056.30---
Jun 30, 202556.3056.3056.3056.30---
Jun 27, 202556.3056.3056.3056.30---