Carl Zeiss Meditec AG (ETR:AFX)
Germany · Delayed Price · Currency is EUR 45.62
+0.38 (0.84%)
Oct 6, 2025, 5:35 PM CET
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 45.54 | 45.96 | 44.86 | 45.62 | 45.62 | 0.84% | 88,915 |
| Oct 3, 2025 | 44.04 | 45.44 | 43.76 | 45.24 | 45.24 | 3.24% | 133,733 |
| Oct 2, 2025 | 43.78 | 44.76 | 43.50 | 43.82 | 43.82 | 0.87% | 204,220 |
| Oct 1, 2025 | 42.70 | 43.50 | 42.40 | 43.44 | 43.44 | 3.04% | 258,831 |
| Sep 30, 2025 | 42.50 | 42.50 | 41.68 | 42.16 | 42.16 | -1.03% | 149,758 |
| Sep 29, 2025 | 42.50 | 43.00 | 41.94 | 42.60 | 42.60 | 0.85% | 179,276 |
| Sep 26, 2025 | 42.52 | 43.10 | 42.20 | 42.24 | 42.24 | -1.12% | 105,957 |
| Sep 25, 2025 | 44.60 | 44.72 | 42.72 | 42.72 | 42.72 | -6.56% | 266,331 |
| Sep 24, 2025 | 45.82 | 45.88 | 44.98 | 45.72 | 45.72 | -0.48% | 89,155 |
| Sep 23, 2025 | 45.24 | 46.32 | 45.24 | 45.94 | 45.94 | 1.32% | 108,264 |
| Sep 22, 2025 | 44.50 | 45.44 | 44.34 | 45.34 | 45.34 | 1.84% | 89,978 |
| Sep 19, 2025 | 45.10 | 45.20 | 43.98 | 44.52 | 44.52 | -0.98% | 451,682 |
| Sep 18, 2025 | 44.20 | 45.32 | 44.02 | 44.96 | 44.96 | 2.00% | 111,050 |
| Sep 17, 2025 | 43.12 | 44.24 | 42.82 | 44.08 | 44.08 | 2.27% | 130,729 |
| Sep 16, 2025 | 42.80 | 43.52 | 42.56 | 43.10 | 43.10 | 0.47% | 102,438 |
| Sep 15, 2025 | 42.84 | 43.80 | 42.84 | 42.90 | 42.90 | 0.37% | 114,802 |
| Sep 12, 2025 | 42.76 | 43.20 | 41.92 | 42.74 | 42.74 | 0.56% | 160,819 |
| Sep 11, 2025 | 43.24 | 43.34 | 42.02 | 42.50 | 42.50 | -1.07% | 103,994 |
| Sep 10, 2025 | 42.20 | 43.26 | 41.86 | 42.96 | 42.96 | 4.88% | 248,675 |
| Sep 9, 2025 | 41.24 | 41.30 | 40.52 | 40.96 | 40.96 | -0.87% | 216,271 |
| Sep 8, 2025 | 41.50 | 41.94 | 40.78 | 41.32 | 41.32 | -0.10% | 214,902 |
| 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 |