Carl Zeiss Meditec AG (ETR:AFX)
Germany · Delayed Price · Currency is EUR 34.86
-0.14 (-0.40%)
Nov 4, 2026, 10:53 AM CET
Carl Zeiss Meditec AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 35.00 | 35.08 | 34.56 | 34.86 | 34.86 | -0.40% | 8,959 |
| Nov 3, 2026 | 35.08 | 35.08 | 34.54 | 35.00 | 35.00 | 0.46% | 106,616 |
| Nov 2, 2026 | 34.64 | 35.66 | 34.64 | 34.84 | 34.84 | -0.40% | 190,931 |
| Oct 30, 2026 | 35.00 | 36.10 | 34.92 | 34.98 | 34.98 | 0.63% | 143,795 |
| Oct 29, 2026 | 34.44 | 35.10 | 34.20 | 34.76 | 34.76 | 0.12% | 150,680 |
| Oct 28, 2026 | 35.80 | 35.80 | 34.72 | 34.72 | 34.72 | -1.59% | 82,445 |
| Oct 27, 2026 | 35.38 | 35.60 | 35.22 | 35.28 | 35.28 | -0.56% | 97,905 |
| Oct 26, 2026 | 35.54 | 36.26 | 35.18 | 35.48 | 35.48 | -0.17% | 216,972 |
| Oct 23, 2026 | 34.80 | 35.66 | 34.78 | 35.54 | 35.54 | 1.25% | 179,552 |
| Oct 22, 2026 | 34.10 | 35.10 | 33.92 | 35.10 | 35.10 | 2.57% | 125,839 |
| Oct 21, 2026 | 33.54 | 34.88 | 33.40 | 34.22 | 34.22 | 1.36% | 132,204 |
| Oct 20, 2026 | 32.98 | 33.76 | 32.30 | 33.76 | 33.76 | 3.05% | 170,864 |
| Oct 19, 2026 | 32.52 | 32.90 | 32.46 | 32.76 | 32.76 | - | 94,502 |
| Oct 16, 2026 | 32.78 | 33.36 | 32.64 | 32.76 | 32.76 | 0.06% | 125,988 |
| Oct 15, 2026 | 33.36 | 33.60 | 32.48 | 32.74 | 32.74 | -0.85% | 199,358 |
| Oct 14, 2026 | 32.58 | 33.36 | 32.56 | 33.02 | 33.02 | 0.55% | 104,753 |
| Oct 13, 2026 | 32.78 | 33.14 | 32.28 | 32.84 | 32.84 | 1.05% | 151,054 |
| Oct 12, 2026 | 32.54 | 33.18 | 32.38 | 32.50 | 32.50 | 0.25% | 140,019 |
| Oct 9, 2026 | 31.32 | 32.44 | 31.32 | 32.42 | 32.42 | 4.38% | 155,964 |
| Oct 8, 2026 | 31.68 | 31.68 | 31.06 | 31.06 | 31.06 | -2.39% | 130,345 |
| Oct 7, 2026 | 31.48 | 31.90 | 31.02 | 31.82 | 31.82 | 2.12% | 144,975 |
| Oct 6, 2026 | 30.66 | 31.50 | 30.52 | 31.16 | 31.16 | 2.37% | 197,377 |
| Oct 5, 2026 | 29.40 | 30.90 | 29.06 | 30.44 | 30.44 | -2.75% | 311,444 |
| Oct 2, 2026 | 31.00 | 31.44 | 30.56 | 31.30 | 31.30 | 0.32% | 128,312 |
| Oct 1, 2026 | 31.22 | 31.60 | 30.86 | 31.20 | 31.20 | -0.26% | 106,375 |
| Sep 30, 2026 | 31.68 | 31.76 | 30.92 | 31.28 | 31.28 | -1.01% | 124,337 |
| Sep 29, 2026 | 31.12 | 31.82 | 31.00 | 31.60 | 31.60 | 0.51% | 134,184 |
| Sep 28, 2026 | 31.78 | 31.90 | 31.20 | 31.44 | 31.44 | 1.22% | 150,483 |
| Sep 25, 2026 | 31.26 | 31.56 | 30.80 | 31.06 | 31.06 | -1.52% | 135,600 |
| Sep 24, 2026 | 30.68 | 31.64 | 30.54 | 31.54 | 31.54 | 2.80% | 201,287 |
| 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 |