Carl Zeiss Meditec AG (ETR:AFX)
Germany · Delayed Price · Currency is EUR 31.54
+0.86 (2.80%)
Sep 24, 2026, 5:35 PM CET
Carl Zeiss Meditec AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 30.68 | 31.64 | 30.54 | 31.54 | 31.54 | 2.80% | 201,087 |
| Sep 23, 2026 | 29.52 | 30.94 | 29.38 | 30.68 | 30.68 | 3.93% | 164,548 |
| Sep 22, 2026 | 29.20 | 30.12 | 28.96 | 29.52 | 29.52 | 1.51% | 212,692 |
| Sep 21, 2026 | 29.50 | 29.62 | 28.98 | 29.08 | 29.08 | -1.29% | 94,482 |
| Sep 18, 2026 | 29.50 | 29.76 | 29.20 | 29.46 | 29.46 | 1.52% | 197,797 |
| Sep 17, 2026 | 30.40 | 30.58 | 29.02 | 29.02 | 29.02 | -4.22% | 209,040 |
| Sep 16, 2026 | 30.18 | 30.60 | 29.82 | 30.30 | 30.30 | 1.00% | 131,406 |
| Sep 15, 2026 | 30.46 | 30.46 | 30.00 | 30.00 | 30.00 | -0.92% | 106,278 |
| Sep 14, 2026 | 30.66 | 30.96 | 30.28 | 30.28 | 30.28 | -0.07% | 175,642 |
| Sep 11, 2026 | 31.00 | 31.28 | 30.08 | 30.30 | 30.30 | -2.38% | 184,307 |
| Sep 10, 2026 | 31.02 | 31.80 | 30.70 | 31.04 | 31.04 | 0.84% | 215,646 |
| Sep 9, 2026 | 31.18 | 31.42 | 30.72 | 30.78 | 30.78 | -1.28% | 141,842 |
| Sep 8, 2026 | 31.96 | 32.22 | 30.92 | 31.18 | 31.18 | -2.99% | 223,981 |
| Sep 7, 2026 | 31.56 | 32.14 | 31.38 | 32.14 | 32.14 | 1.84% | 118,783 |
| Sep 4, 2026 | 32.32 | 32.60 | 30.94 | 31.56 | 31.56 | -1.87% | 343,632 |
| 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% | 226,865 |
| 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% | 210,446 |
| 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 |