Carl Zeiss Meditec AG (ETR:AFX)
Germany · Delayed Price · Currency is EUR 27.12
-0.16 (-0.59%)
At close: Feb 27, 2026
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 27.28 | 27.34 | 26.66 | 27.12 | 27.12 | -0.59% | 210,043 |
| Feb 26, 2026 | 26.42 | 27.50 | 26.14 | 27.28 | 27.28 | 3.10% | 237,831 |
| Feb 25, 2026 | 26.52 | 26.82 | 26.16 | 26.46 | 26.46 | -0.30% | 225,836 |
| Feb 24, 2026 | 26.48 | 27.06 | 26.40 | 26.54 | 26.54 | 0.08% | 155,603 |
| Feb 23, 2026 | 27.00 | 27.14 | 26.30 | 26.52 | 26.52 | -1.41% | 186,298 |
| Feb 20, 2026 | 27.10 | 27.46 | 26.60 | 26.90 | 26.90 | -0.37% | 383,513 |
| Feb 19, 2026 | 27.20 | 27.36 | 26.62 | 27.00 | 27.00 | -0.66% | 153,581 |
| Feb 18, 2026 | 27.30 | 27.36 | 26.80 | 27.18 | 27.18 | 0.67% | 159,252 |
| Feb 17, 2026 | 26.00 | 27.34 | 26.00 | 27.00 | 27.00 | 4.49% | 288,512 |
| Feb 16, 2026 | 27.00 | 27.00 | 25.74 | 25.84 | 25.84 | -3.65% | 297,147 |
| Feb 13, 2026 | 25.76 | 27.60 | 25.54 | 26.82 | 26.82 | 5.18% | 548,598 |
| Feb 12, 2026 | 28.20 | 28.22 | 25.20 | 25.50 | 25.50 | -5.97% | 881,646 |
| Feb 11, 2026 | 28.32 | 28.34 | 27.12 | 27.12 | 27.12 | -3.83% | 289,664 |
| Feb 10, 2026 | 28.40 | 28.58 | 27.84 | 28.20 | 28.20 | 1.08% | 268,986 |
| Feb 9, 2026 | 27.90 | 28.36 | 27.68 | 27.90 | 27.90 | 1.38% | 326,475 |
| Feb 6, 2026 | 27.12 | 27.52 | 26.94 | 27.52 | 27.52 | 0.66% | 478,421 |
| Feb 5, 2026 | 27.92 | 27.92 | 27.16 | 27.34 | 27.34 | -1.23% | 213,171 |
| Feb 4, 2026 | 27.46 | 28.04 | 27.38 | 27.68 | 27.68 | 0.44% | 293,075 |
| Feb 3, 2026 | 28.06 | 28.06 | 27.46 | 27.56 | 27.56 | -1.01% | 296,421 |
| Feb 2, 2026 | 27.52 | 28.16 | 27.34 | 27.84 | 27.84 | -0.57% | 354,389 |
| Jan 30, 2026 | 28.00 | 28.36 | 27.84 | 28.00 | 28.00 | -0.14% | 238,813 |
| Jan 29, 2026 | 29.20 | 29.42 | 27.98 | 28.04 | 28.04 | -2.64% | 300,435 |
| Jan 28, 2026 | 27.28 | 29.06 | 27.10 | 28.80 | 28.80 | 3.97% | 744,654 |
| Jan 27, 2026 | 29.10 | 29.20 | 27.46 | 27.70 | 27.70 | -3.75% | 869,281 |
| Jan 26, 2026 | 28.04 | 28.92 | 27.66 | 28.78 | 28.78 | 1.48% | 810,996 |
| Jan 23, 2026 | 29.80 | 30.00 | 28.36 | 28.36 | 28.36 | -3.34% | 1,182,547 |
| Jan 22, 2026 | 36.38 | 36.40 | 28.94 | 29.34 | 29.34 | -16.65% | 3,015,503 |
| Jan 21, 2026 | 35.80 | 36.00 | 34.70 | 35.20 | 35.20 | -0.73% | 368,513 |
| Jan 20, 2026 | 35.78 | 36.16 | 34.72 | 35.46 | 35.46 | -5.49% | 696,055 |
| Jan 19, 2026 | 39.00 | 39.12 | 37.48 | 37.52 | 37.52 | -4.87% | 412,402 |
| Jan 16, 2026 | 39.80 | 39.98 | 39.06 | 39.44 | 39.44 | -0.55% | 223,648 |
| Jan 15, 2026 | 40.10 | 40.34 | 39.44 | 39.66 | 39.66 | -1.10% | 257,412 |
| Jan 14, 2026 | 41.20 | 41.40 | 39.74 | 40.10 | 40.10 | -2.67% | 204,118 |
| Jan 13, 2026 | 41.18 | 41.74 | 40.66 | 41.20 | 41.20 | 0.05% | 72,919 |
| Jan 12, 2026 | 41.42 | 41.56 | 40.50 | 41.18 | 41.18 | -0.19% | 137,707 |
| Jan 9, 2026 | 41.66 | 42.40 | 41.00 | 41.26 | 41.26 | -1.01% | 123,117 |
| Jan 8, 2026 | 42.72 | 43.00 | 41.04 | 41.68 | 41.68 | -2.25% | 125,488 |
| Jan 7, 2026 | 42.60 | 43.60 | 42.26 | 42.64 | 42.64 | 0.71% | 164,668 |
| Jan 6, 2026 | 40.86 | 42.64 | 40.58 | 42.34 | 42.34 | 4.85% | 288,165 |
| Jan 5, 2026 | 39.72 | 40.42 | 39.46 | 40.38 | 40.38 | 1.92% | 161,395 |
| Jan 2, 2026 | 40.30 | 40.52 | 39.20 | 39.62 | 39.62 | -0.95% | 175,175 |
| Dec 30, 2025 | 40.70 | 40.80 | 39.92 | 40.00 | 40.00 | -1.77% | 191,899 |
| Dec 29, 2025 | 40.30 | 40.96 | 40.24 | 40.72 | 40.72 | 1.04% | 390,710 |
| Dec 23, 2025 | 40.12 | 40.70 | 39.98 | 40.30 | 40.30 | 0.15% | 136,251 |
| Dec 22, 2025 | 40.00 | 40.50 | 39.80 | 40.24 | 40.24 | 0.40% | 85,072 |
| Dec 19, 2025 | 39.56 | 40.34 | 39.36 | 40.08 | 40.08 | 0.91% | 249,176 |
| Dec 18, 2025 | 39.78 | 40.46 | 39.10 | 39.72 | 39.72 | -0.70% | 234,088 |
| Dec 17, 2025 | 39.72 | 40.64 | 39.30 | 40.00 | 40.00 | 0.15% | 166,545 |
| Dec 16, 2025 | 39.78 | 40.36 | 39.50 | 39.94 | 39.94 | -0.45% | 196,924 |
| Dec 15, 2025 | 40.58 | 40.74 | 39.68 | 40.12 | 40.12 | -1.13% | 234,753 |