Carl Zeiss Meditec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	23.74	23.74	23.16	23.54	23.54	-0.17%	1,408,962
Mar 19, 2026	23.24	23.60	22.74	23.58	23.58	0.08%	263,380
Mar 18, 2026	23.80	23.94	23.30	23.56	23.56	-0.51%	168,809
Mar 17, 2026	23.62	23.82	23.32	23.68	23.68	0.34%	132,673
Mar 16, 2026	23.82	23.82	23.24	23.60	23.60	-0.08%	139,826
Mar 13, 2026	23.44	24.16	23.22	23.62	23.62	0.08%	219,640
Mar 12, 2026	23.76	24.16	23.46	23.60	23.60	-1.67%	182,571
Mar 11, 2026	24.34	24.50	23.66	24.00	24.00	-3.23%	349,231
Mar 10, 2026	24.90	25.34	24.60	24.80	24.80	1.72%	315,995
Mar 9, 2026	25.00	25.04	24.36	24.38	24.38	-2.64%	215,622
Mar 6, 2026	25.66	25.84	25.04	25.04	25.04	-1.34%	186,111
Mar 5, 2026	25.66	25.88	25.26	25.38	25.38	-1.93%	213,228
Mar 4, 2026	25.50	25.90	25.20	25.88	25.88	2.05%	195,540
Mar 3, 2026	25.80	25.84	25.24	25.36	25.36	-1.71%	258,391
Mar 2, 2026	26.40	26.66	25.80	25.80	25.80	-4.87%	260,445
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%	237,906
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%	383,813
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