Carl Zeiss Meditec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	27.12	27.52	26.94	27.52	27.52	0.66%	478,396
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
Dec 12, 2025	39.18	40.90	39.04	40.58	40.58	1.45%	363,169
Dec 11, 2025	43.56	46.54	38.62	40.00	40.00	-6.63%	1,225,037
Dec 10, 2025	43.68	44.04	42.66	42.84	42.84	-1.79%	130,127
Dec 9, 2025	42.48	43.94	42.22	43.62	43.62	2.30%	152,037
Dec 8, 2025	43.40	43.52	39.90	42.64	42.64	-1.84%	331,478
Dec 5, 2025	43.34	43.70	43.14	43.44	43.44	0.32%	73,025
Dec 4, 2025	43.00	43.30	42.76	43.30	43.30	0.56%	56,891
Dec 3, 2025	43.40	44.02	42.74	43.06	43.06	0.28%	89,494
Dec 2, 2025	43.14	43.50	42.68	42.94	42.94	-0.88%	111,065
Dec 1, 2025	44.96	45.08	43.32	43.32	43.32	-2.74%	214,064
Nov 28, 2025	44.76	45.16	44.42	44.54	44.54	-0.40%	63,787
Nov 27, 2025	45.48	45.54	44.50	44.72	44.72	-2.06%	91,014
Nov 26, 2025	46.32	46.38	45.48	45.66	45.66	-0.95%	126,757
Nov 25, 2025	45.18	46.10	44.64	46.10	46.10	2.44%	185,322
Nov 24, 2025	43.58	45.00	43.52	45.00	45.00	3.78%	336,022