Carl Zeiss Meditec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	41.92	43.36	41.90	43.36	43.36	1.98%	145,388
Nov 20, 2025	43.46	43.84	42.32	42.52	42.52	-0.93%	96,991
Nov 19, 2025	41.82	42.92	41.60	42.92	42.92	3.17%	158,186
Nov 18, 2025	40.84	41.62	40.30	41.60	41.60	0.48%	182,452
Nov 17, 2025	42.68	42.76	41.28	41.40	41.40	-3.00%	94,838
Nov 14, 2025	43.14	43.14	42.16	42.68	42.68	-2.15%	97,384
Nov 13, 2025	43.84	43.94	43.30	43.62	43.62	0.05%	60,846
Nov 12, 2025	43.26	44.18	42.80	43.60	43.60	2.64%	162,243
Nov 11, 2025	42.24	42.74	42.20	42.48	42.48	0.57%	143,543
Nov 10, 2025	43.38	43.76	42.20	42.24	42.24	-0.52%	115,117
Nov 7, 2025	42.28	42.66	41.84	42.46	42.46	1.68%	123,958
Nov 6, 2025	42.54	42.90	41.62	41.76	41.76	-2.43%	132,915
Nov 5, 2025	41.38	43.08	40.72	42.80	42.80	-0.23%	121,387
Nov 4, 2025	43.00	43.86	42.54	42.90	42.90	-0.23%	181,978
Nov 3, 2025	44.00	44.30	43.00	43.00	43.00	-2.05%	111,903
Oct 31, 2025	43.60	44.16	43.40	43.90	43.90	0.69%	89,941
Oct 30, 2025	44.20	44.28	43.40	43.60	43.60	-2.02%	134,091
Oct 29, 2025	44.48	45.08	44.20	44.50	44.50	-	80,872
Oct 28, 2025	44.98	45.14	44.32	44.50	44.50	-1.59%	186,995
Oct 27, 2025	46.50	46.50	44.90	45.22	45.22	-1.40%	160,514
Oct 24, 2025	47.22	47.60	45.38	45.86	45.86	-2.88%	116,725
Oct 23, 2025	47.16	47.50	46.60	47.22	47.22	-0.30%	113,347
Oct 22, 2025	47.60	48.20	47.10	47.36	47.36	-0.75%	91,658
Oct 21, 2025	47.10	48.36	46.84	47.72	47.72	1.32%	195,822
Oct 20, 2025	46.00	47.44	45.66	47.10	47.10	3.15%	153,860
Oct 17, 2025	46.22	46.56	45.50	45.66	45.66	-2.64%	157,049
Oct 16, 2025	44.96	47.00	44.86	46.90	46.90	4.59%	139,261
Oct 15, 2025	45.78	46.50	44.84	44.84	44.84	-1.45%	125,473