Carl Zeiss Meditec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	28.22	28.34	28.00	28.18	28.18	-0.63%	1,658
Jan 29, 2026	29.00	29.00	28.36	28.36	28.36	-2.48%	5,327
Jan 28, 2026	27.58	29.12	27.44	29.08	29.08	5.44%	7,770
Jan 27, 2026	28.90	29.10	27.58	27.58	27.58	-5.48%	2,528
Jan 26, 2026	28.36	29.18	28.00	29.18	29.18	2.17%	4,072
Jan 23, 2026	29.58	29.86	28.18	28.56	28.56	-2.86%	19,735
Jan 22, 2026	36.56	36.56	29.10	29.40	29.40	-18.87%	12,886
Jan 21, 2026	35.52	36.36	35.00	36.24	36.24	2.66%	3,680
Jan 20, 2026	36.90	36.90	34.88	35.30	35.30	-6.86%	1,806
Jan 19, 2026	38.90	38.90	37.62	37.90	37.90	-4.77%	1,974
Jan 16, 2026	39.62	39.84	39.50	39.80	39.80	-	577
Jan 15, 2026	40.16	40.16	39.50	39.80	39.80	-0.90%	629
Jan 14, 2026	40.94	40.94	40.00	40.16	40.16	-2.81%	262
Jan 13, 2026	41.18	41.42	40.86	41.32	41.32	-0.10%	278
Jan 12, 2026	41.30	41.40	41.02	41.36	41.36	-1.19%	630
Jan 9, 2026	41.86	41.86	41.86	41.86	41.86	-0.10%	-
Jan 8, 2026	42.42	42.42	41.22	41.90	41.90	-3.14%	610
Jan 7, 2026	42.20	43.30	42.20	43.26	43.26	2.61%	1,110
Jan 6, 2026	40.20	42.16	40.20	42.16	42.16	6.20%	59
Jan 5, 2026	39.88	39.88	39.70	39.70	39.70	0.86%	398
Jan 2, 2026	40.20	40.20	39.36	39.36	39.36	-2.81%	142
Dec 30, 2025	40.46	40.50	40.46	40.50	40.50	-	200
Dec 29, 2025	40.14	40.80	40.14	40.50	40.50	-0.05%	4,836
Dec 23, 2025	40.06	40.64	40.06	40.52	40.52	0.40%	111
Dec 22, 2025	39.98	40.36	39.98	40.36	40.36	1.10%	778
Dec 19, 2025	39.66	40.00	39.44	39.92	39.92	0.20%	4,855
Dec 18, 2025	40.00	40.00	39.34	39.84	39.84	-0.75%	1,266
Dec 17, 2025	39.98	40.14	39.90	40.14	40.14	0.30%	55
Dec 16, 2025	39.80	40.16	39.80	40.02	40.02	-0.05%	3,365
Dec 15, 2025	40.98	40.98	39.98	40.04	40.04	-1.09%	2,091
Dec 12, 2025	40.18	40.50	39.50	40.48	40.48	0.80%	4,758
Dec 11, 2025	42.76	45.96	39.52	40.16	40.16	-6.17%	5,478
Dec 10, 2025	43.32	43.44	42.74	42.80	42.80	0.66%	441
Dec 9, 2025	42.52	42.52	42.52	42.52	42.52	-0.33%	-
Dec 8, 2025	43.36	43.42	39.92	42.66	42.66	-1.75%	517
Dec 5, 2025	43.18	43.56	43.10	43.42	43.42	0.79%	437
Dec 4, 2025	43.08	43.08	43.08	43.08	43.08	0.09%	-
Dec 3, 2025	43.04	43.04	43.04	43.04	43.04	-0.65%	-
Dec 2, 2025	43.32	43.32	43.32	43.32	43.32	-1.46%	100
Dec 1, 2025	44.28	45.02	43.96	43.96	43.96	-1.74%	105
Nov 28, 2025	44.46	44.78	44.46	44.74	44.74	-0.80%	290
Nov 27, 2025	45.48	45.48	45.10	45.10	45.10	-0.57%	20
Nov 26, 2025	46.18	46.18	45.36	45.36	45.36	-1.39%	160
Nov 25, 2025	45.00	46.00	44.64	46.00	46.00	2.13%	368
Nov 24, 2025	43.50	45.06	43.50	45.04	45.04	6.93%	1,227
Nov 21, 2025	42.12	42.12	42.12	42.12	42.12	-0.43%	6
Nov 20, 2025	42.92	42.92	42.30	42.30	42.30	-1.49%	1
Nov 19, 2025	41.26	42.94	41.22	42.94	42.94	2.34%	330
Nov 18, 2025	40.98	41.96	40.50	41.96	41.96	-0.10%	151
Nov 17, 2025	43.14	43.14	42.00	42.00	42.00	-2.78%	275