Carl Zeiss Meditec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	244,386
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
Jun 25, 2026	27.90	28.30	27.64	28.00	28.00	0.86%	204,544
Jun 24, 2026	27.28	28.24	26.52	27.76	27.76	3.04%	226,663
Jun 23, 2026	27.26	27.32	26.50	26.94	26.94	-1.75%	286,600
Jun 22, 2026	24.98	27.64	24.76	27.42	27.42	9.94%	687,728
Jun 19, 2026	24.76	25.04	24.48	24.94	24.94	0.40%	240,872
Jun 18, 2026	24.86	25.00	24.40	24.84	24.84	-1.43%	209,621
Jun 17, 2026	24.94	25.28	24.76	25.20	25.20	1.61%	152,017
Jun 16, 2026	25.20	25.36	24.52	24.80	24.80	-0.96%	240,818
Jun 15, 2026	25.42	25.66	25.04	25.04	25.04	0.16%	186,888
Jun 12, 2026	24.98	25.52	24.70	25.00	25.00	0.73%	113,445
Jun 11, 2026	25.34	25.58	24.48	24.82	24.82	-3.42%	179,958
Jun 10, 2026	25.78	25.88	25.26	25.70	25.70	-0.31%	126,888
Jun 9, 2026	26.10	26.16	25.50	25.78	25.78	-1.75%	157,845
Jun 8, 2026	26.38	26.58	25.90	26.24	26.24	-1.87%	117,204
Jun 5, 2026	26.44	26.98	26.40	26.74	26.74	0.38%	179,554