Carl Zeiss Meditec AG (ETR:AFX)
Germany · Delayed Price · Currency is EUR 32.16
-0.72 (-2.19%)
Sep 3, 2026, 5:35 PM CET
Carl Zeiss Meditec AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 32.80 | 32.92 | 32.16 | 32.16 | 32.16 | -2.19% | 171,120 |
| Sep 2, 2026 | 32.22 | 32.88 | 31.84 | 32.88 | 32.88 | 0.55% | 194,729 |
| Sep 1, 2026 | 32.26 | 33.06 | 32.08 | 32.70 | 32.70 | 1.74% | 209,119 |
| Aug 31, 2026 | 32.00 | 32.20 | 31.66 | 32.14 | 32.14 | -0.06% | 228,623 |
| Aug 28, 2026 | 31.94 | 32.62 | 31.94 | 32.16 | 32.16 | -0.06% | 139,302 |
| Aug 27, 2026 | 31.28 | 32.22 | 30.82 | 32.18 | 32.18 | 2.88% | 250,379 |
| Aug 26, 2026 | 31.90 | 32.38 | 31.28 | 31.28 | 31.28 | -2.01% | 226,515 |
| Aug 25, 2026 | 32.32 | 32.64 | 31.84 | 31.92 | 31.92 | -1.18% | 124,004 |
| Aug 24, 2026 | 32.62 | 33.00 | 32.30 | 32.30 | 32.30 | -0.55% | 175,361 |
| Aug 21, 2026 | 31.96 | 32.82 | 31.60 | 32.48 | 32.48 | 1.06% | 223,878 |
| Aug 20, 2026 | 32.44 | 32.64 | 31.80 | 32.14 | 32.14 | -0.31% | 210,438 |
| Aug 19, 2026 | 31.20 | 32.28 | 30.96 | 32.24 | 32.24 | 3.27% | 218,655 |
| Aug 18, 2026 | 31.32 | 31.70 | 31.00 | 31.22 | 31.22 | 0.13% | 231,704 |
| Aug 17, 2026 | 32.34 | 32.38 | 31.18 | 31.18 | 31.18 | -3.41% | 219,180 |
| Aug 14, 2026 | 30.54 | 32.28 | 30.54 | 32.28 | 32.28 | 6.04% | 459,234 |
| Aug 13, 2026 | 29.30 | 30.56 | 29.30 | 30.44 | 30.44 | 2.08% | 360,994 |
| Aug 12, 2026 | 30.84 | 30.90 | 29.64 | 29.82 | 29.82 | -4.05% | 335,538 |
| Aug 11, 2026 | 27.72 | 31.28 | 27.70 | 31.08 | 31.08 | 3.60% | 618,344 |
| Aug 10, 2026 | 29.62 | 30.22 | 29.10 | 30.00 | 30.00 | 0.33% | 316,951 |
| Aug 7, 2026 | 29.00 | 30.20 | 28.98 | 29.90 | 29.90 | 2.05% | 380,875 |
| Aug 6, 2026 | 30.00 | 31.08 | 27.72 | 29.30 | 29.30 | -3.24% | 674,518 |
| Aug 5, 2026 | 31.24 | 31.28 | 30.28 | 30.28 | 30.28 | -2.20% | 244,236 |
| Aug 4, 2026 | 31.40 | 31.86 | 30.00 | 30.96 | 30.96 | -2.58% | 315,450 |
| Aug 3, 2026 | 30.82 | 32.26 | 30.82 | 31.78 | 31.78 | 4.20% | 257,365 |
| Jul 31, 2026 | 30.50 | 31.52 | 30.50 | 30.50 | 30.50 | 0.26% | 279,847 |
| Jul 30, 2026 | 29.58 | 31.00 | 29.58 | 30.42 | 30.42 | 1.33% | 402,891 |
| Jul 29, 2026 | 29.20 | 30.20 | 29.06 | 30.02 | 30.02 | 4.45% | 305,634 |
| Jul 28, 2026 | 28.22 | 28.94 | 27.84 | 28.74 | 28.74 | 2.57% | 309,445 |
| Jul 27, 2026 | 28.20 | 28.46 | 28.02 | 28.02 | 28.02 | 0.79% | 253,948 |
| Jul 24, 2026 | 27.14 | 27.80 | 27.02 | 27.80 | 27.80 | 1.68% | 205,043 |
| Jul 23, 2026 | 28.02 | 28.20 | 27.04 | 27.34 | 27.34 | -3.05% | 268,144 |
| Jul 22, 2026 | 27.70 | 28.38 | 27.56 | 28.20 | 28.20 | 1.51% | 211,366 |
| Jul 21, 2026 | 28.52 | 28.68 | 27.50 | 27.78 | 27.78 | -3.41% | 335,338 |
| Jul 20, 2026 | 28.98 | 29.24 | 28.56 | 28.76 | 28.76 | -1.84% | 278,449 |
| Jul 17, 2026 | 29.10 | 30.22 | 29.00 | 29.30 | 29.30 | -2.33% | 282,347 |
| Jul 16, 2026 | 29.28 | 30.06 | 29.10 | 30.00 | 30.00 | 2.25% | 251,614 |
| Jul 15, 2026 | 28.44 | 29.52 | 28.00 | 29.34 | 29.34 | 3.02% | 326,561 |
| Jul 14, 2026 | 30.50 | 31.12 | 28.12 | 28.48 | 28.48 | -9.76% | 520,545 |
| Jul 13, 2026 | 30.32 | 31.72 | 30.26 | 31.56 | 31.56 | 3.14% | 351,949 |
| Jul 10, 2026 | 29.50 | 30.62 | 29.38 | 30.60 | 30.60 | 4.51% | 381,407 |
| Jul 9, 2026 | 29.14 | 29.46 | 28.88 | 29.28 | 29.28 | 0.41% | 191,280 |
| Jul 8, 2026 | 28.60 | 29.90 | 28.60 | 29.16 | 29.16 | 3.04% | 410,880 |
| Jul 7, 2026 | 28.94 | 29.34 | 28.30 | 28.30 | 28.30 | -0.77% | 223,413 |
| Jul 6, 2026 | 29.24 | 29.94 | 28.52 | 28.52 | 28.52 | -0.77% | 234,338 |
| Jul 3, 2026 | 27.82 | 29.06 | 27.64 | 28.74 | 28.74 | 3.83% | 288,340 |
| Jul 2, 2026 | 27.88 | 28.20 | 27.68 | 27.68 | 27.68 | -0.50% | 201,760 |
| Jul 1, 2026 | 26.60 | 28.18 | 26.56 | 27.82 | 27.82 | 4.51% | 277,474 |
| Jun 30, 2026 | 26.40 | 26.84 | 26.22 | 26.62 | 26.62 | 0.08% | 235,912 |
| Jun 29, 2026 | 27.44 | 27.56 | 26.60 | 26.60 | 26.60 | -2.56% | 198,349 |
| Jun 26, 2026 | 27.76 | 27.88 | 26.60 | 27.30 | 27.30 | -2.50% | 204,025 |