Carl Zeiss Meditec AG (ETR:AFX)
Germany · Delayed Price · Currency is EUR 41.36
-0.42 (-1.01%)
Sep 5, 2025, 5:35 PM CET
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.02 | 42.40 | 41.16 | 41.36 | 41.36 | -1.01% | 238,967 |
| Sep 4, 2025 | 42.52 | 43.28 | 41.74 | 41.78 | 41.78 | -1.69% | 158,107 |
| Sep 3, 2025 | 43.24 | 43.84 | 42.32 | 42.50 | 42.50 | -1.16% | 136,914 |
| Sep 2, 2025 | 44.28 | 44.48 | 42.70 | 43.00 | 43.00 | -3.50% | 100,973 |
| Sep 1, 2025 | 43.28 | 45.08 | 43.22 | 44.56 | 44.56 | 3.39% | 117,351 |
| Aug 29, 2025 | 43.16 | 43.66 | 42.86 | 43.10 | 43.10 | -0.74% | 100,456 |
| Aug 28, 2025 | 43.18 | 43.92 | 43.18 | 43.42 | 43.42 | 0.93% | 94,588 |
| Aug 27, 2025 | 43.36 | 43.92 | 42.56 | 43.02 | 43.02 | -1.15% | 126,412 |
| Aug 26, 2025 | 42.74 | 44.00 | 42.64 | 43.52 | 43.52 | 1.40% | 182,029 |
| Aug 25, 2025 | 43.36 | 43.44 | 42.64 | 42.92 | 42.92 | -0.60% | 89,288 |
| Aug 22, 2025 | 42.20 | 43.30 | 42.16 | 43.18 | 43.18 | 1.98% | 151,723 |
| Aug 21, 2025 | 42.40 | 42.60 | 42.08 | 42.34 | 42.34 | -0.80% | 79,645 |
| Aug 20, 2025 | 42.66 | 42.94 | 42.24 | 42.68 | 42.68 | -1.16% | 125,104 |
| Aug 19, 2025 | 43.82 | 43.90 | 43.06 | 43.18 | 43.18 | -1.46% | 133,859 |
| Aug 18, 2025 | 44.10 | 44.30 | 43.50 | 43.82 | 43.82 | -0.63% | 66,386 |
| Aug 15, 2025 | 44.44 | 44.78 | 43.84 | 44.10 | 44.10 | 0.36% | 88,478 |
| Aug 14, 2025 | 43.40 | 44.46 | 42.92 | 43.94 | 43.94 | 1.95% | 158,141 |
| Aug 13, 2025 | 43.24 | 43.54 | 43.04 | 43.10 | 43.10 | 0.19% | 111,482 |
| Aug 12, 2025 | 42.02 | 43.22 | 41.62 | 43.02 | 43.02 | 2.62% | 163,809 |
| Aug 11, 2025 | 43.02 | 43.12 | 41.92 | 41.92 | 41.92 | -2.60% | 294,076 |
| Aug 8, 2025 | 43.26 | 44.36 | 42.90 | 43.04 | 43.04 | -0.65% | 240,808 |
| Aug 7, 2025 | 45.50 | 46.30 | 41.00 | 43.32 | 43.32 | -9.52% | 1,072,155 |
| Aug 6, 2025 | 48.42 | 48.80 | 47.74 | 47.88 | 47.88 | -0.25% | 274,440 |
| Aug 5, 2025 | 46.76 | 48.50 | 46.76 | 48.00 | 48.00 | 3.76% | 210,503 |
| Aug 4, 2025 | 46.34 | 46.62 | 45.66 | 46.26 | 46.26 | - | 113,106 |
| Aug 1, 2025 | 48.02 | 48.32 | 46.26 | 46.26 | 46.26 | -4.89% | 200,321 |
| Jul 31, 2025 | 49.50 | 50.50 | 48.64 | 48.64 | 48.64 | -2.82% | 166,344 |
| Jul 30, 2025 | 51.10 | 51.15 | 49.92 | 50.05 | 50.05 | -2.15% | 113,721 |
| Jul 29, 2025 | 50.85 | 51.95 | 50.85 | 51.15 | 51.15 | 1.19% | 88,191 |
| Jul 28, 2025 | 51.95 | 52.35 | 50.55 | 50.55 | 50.55 | -0.98% | 123,680 |
| Jul 25, 2025 | 50.90 | 51.30 | 50.30 | 51.05 | 51.05 | -0.39% | 119,736 |
| Jul 24, 2025 | 51.70 | 52.05 | 50.85 | 51.25 | 51.25 | 0.99% | 169,906 |
| Jul 23, 2025 | 51.50 | 51.60 | 50.25 | 50.75 | 50.75 | 0.79% | 154,331 |
| Jul 22, 2025 | 50.50 | 50.80 | 49.90 | 50.35 | 50.35 | -0.69% | 187,374 |
| Jul 21, 2025 | 51.85 | 53.10 | 50.70 | 50.70 | 50.70 | -1.93% | 124,882 |
| Jul 18, 2025 | 51.10 | 52.70 | 50.90 | 51.70 | 51.70 | 1.47% | 154,307 |
| Jul 17, 2025 | 50.55 | 51.35 | 50.25 | 50.95 | 50.95 | 1.09% | 73,955 |
| Jul 16, 2025 | 50.60 | 51.60 | 50.35 | 50.40 | 50.40 | -1.56% | 142,725 |
| Jul 15, 2025 | 51.45 | 52.50 | 51.20 | 51.20 | 51.20 | -0.87% | 148,569 |
| Jul 14, 2025 | 51.00 | 52.25 | 50.20 | 51.65 | 51.65 | -0.77% | 167,390 |
| Jul 11, 2025 | 52.55 | 53.05 | 52.05 | 52.05 | 52.05 | -1.79% | 79,300 |
| Jul 10, 2025 | 52.85 | 53.35 | 52.60 | 53.00 | 53.00 | 1.05% | 62,577 |
| Jul 9, 2025 | 52.05 | 53.60 | 51.00 | 52.45 | 52.45 | 0.48% | 230,777 |
| Jul 8, 2025 | 52.65 | 52.75 | 51.65 | 52.20 | 52.20 | -0.38% | 169,701 |
| Jul 7, 2025 | 51.60 | 53.00 | 50.75 | 52.40 | 52.40 | -2.24% | 242,207 |
| Jul 4, 2025 | 53.20 | 54.20 | 52.70 | 53.60 | 53.60 | -0.46% | 127,419 |
| Jul 3, 2025 | 56.65 | 56.90 | 53.75 | 53.85 | 53.85 | -4.86% | 242,095 |
| Jul 2, 2025 | 56.65 | 57.20 | 56.20 | 56.60 | 56.60 | 0.27% | 96,573 |
| Jul 1, 2025 | 56.40 | 56.55 | 55.40 | 56.45 | 56.45 | -0.96% | 105,241 |
| Jun 30, 2025 | 57.30 | 57.50 | 56.60 | 57.00 | 57.00 | - | 118,084 |