Carl Zeiss Meditec AG (FRA:AFX)
Germany · Delayed Price · Currency is EUR 46.76
-2.24 (-4.57%)
Last updated: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.52 | 48.52 | 46.66 | 46.74 | - | -4.61% | 361 |
| Jul 31, 2025 | 50.00 | 50.55 | 48.86 | 49.00 | - | -2.58% | 1,725 |
| Jul 30, 2025 | 51.20 | 51.20 | 50.10 | 50.30 | - | -0.69% | 250 |
| Jul 29, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | - | -1.07% | 150 |
| Jul 28, 2025 | 51.20 | 51.60 | 51.20 | 51.20 | - | 0.59% | 150 |
| Jul 25, 2025 | 50.95 | 51.10 | 50.90 | 50.90 | - | -1.07% | 91 |
| Jul 24, 2025 | 51.05 | 51.45 | 51.05 | 51.45 | - | 0.10% | 703 |
| Jul 23, 2025 | 50.90 | 51.60 | 50.70 | 51.40 | - | 2.59% | 308 |
| Jul 22, 2025 | 50.60 | 50.60 | 50.00 | 50.10 | - | -1.86% | 235 |
| Jul 21, 2025 | 51.35 | 51.40 | 51.05 | 51.05 | - | -2.76% | 110 |
| Jul 18, 2025 | 50.95 | 52.50 | 50.95 | 52.50 | - | 2.44% | 318 |
| Jul 17, 2025 | 50.65 | 51.25 | 50.50 | 51.25 | - | 1.08% | 454 |
| Jul 16, 2025 | 51.10 | 51.55 | 50.70 | 50.70 | - | -1.46% | 657 |
| Jul 15, 2025 | 51.60 | 52.05 | 51.45 | 51.45 | - | -0.77% | 280 |
| Jul 14, 2025 | 51.65 | 51.90 | 51.05 | 51.85 | - | -0.86% | 223 |
| Jul 11, 2025 | 52.95 | 52.95 | 52.30 | 52.30 | - | -0.66% | 80 |
| Jul 10, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | - | -0.28% | 654 |
| Jul 9, 2025 | 52.50 | 53.20 | 51.50 | 52.80 | - | 1.25% | 654 |
| Jul 8, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | - | -0.38% | 80 |
| Jul 7, 2025 | 52.50 | 52.50 | 51.80 | 52.35 | - | -3.15% | 1,399 |
| Jul 4, 2025 | 53.90 | 54.05 | 53.00 | 54.05 | - | -0.37% | 35 |
| Jul 3, 2025 | 56.35 | 56.35 | 54.10 | 54.25 | - | -3.81% | 179 |
| Jul 2, 2025 | 56.50 | 56.50 | 56.40 | 56.40 | - | -0.70% | 200 |
| Jul 1, 2025 | 57.10 | 57.10 | 55.45 | 56.80 | - | -0.87% | 46 |
| Jun 30, 2025 | 56.80 | 57.30 | 56.75 | 57.30 | - | 0.09% | 122 |
| Jun 27, 2025 | 56.55 | 57.25 | 56.55 | 57.25 | - | 0.79% | 25 |
| Jun 26, 2025 | 57.10 | 57.60 | 55.80 | 56.80 | - | -0.35% | 252 |
| Jun 25, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | - | 1.60% | 20 |
| Jun 24, 2025 | 55.40 | 56.10 | 55.40 | 56.10 | - | 1.08% | 25 |
| Jun 23, 2025 | 54.90 | 55.50 | 54.90 | 55.50 | - | -0.36% | 30 |
| Jun 20, 2025 | 58.20 | 58.20 | 55.20 | 55.70 | - | -4.62% | 265 |
| Jun 19, 2025 | 58.45 | 58.45 | 58.00 | 58.40 | - | -1.02% | 450 |
| Jun 18, 2025 | 59.55 | 59.55 | 59.00 | 59.00 | - | -1.75% | 420 |
| Jun 17, 2025 | 61.35 | 61.55 | 59.95 | 60.05 | - | -2.91% | 47 |
| Jun 16, 2025 | 61.00 | 62.30 | 60.60 | 61.85 | - | 1.81% | 599 |
| Jun 13, 2025 | 60.80 | 61.15 | 60.75 | 60.75 | - | -2.02% | 213 |
| Jun 12, 2025 | 62.20 | 62.20 | 62.00 | 62.00 | - | -1.12% | 1 |
| Jun 11, 2025 | 60.40 | 62.70 | 60.40 | 62.70 | - | 3.29% | 372 |
| Jun 10, 2025 | 60.70 | 61.00 | 60.00 | 60.70 | - | 1.68% | 380 |
| Jun 9, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | - | -0.08% | 285 |
| Jun 6, 2025 | 58.75 | 60.05 | 58.75 | 59.75 | - | 1.70% | 285 |
| Jun 5, 2025 | 57.90 | 58.75 | 57.90 | 58.75 | - | 2.26% | 160 |
| Jun 4, 2025 | 54.65 | 57.45 | 54.55 | 57.45 | - | 4.64% | 87 |
| Jun 3, 2025 | 55.20 | 55.20 | 54.45 | 54.90 | - | -1.08% | 304 |
| Jun 2, 2025 | 56.90 | 56.90 | 55.50 | 55.50 | - | -3.56% | 81 |
| May 30, 2025 | 58.20 | 58.60 | 57.55 | 57.55 | - | -3.11% | 116 |
| May 29, 2025 | 58.95 | 59.40 | 58.95 | 59.40 | - | 1.37% | 100 |
| May 28, 2025 | 59.40 | 59.40 | 58.40 | 58.60 | - | 1.03% | 232 |
| May 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 0.17% | - |
| May 26, 2025 | 58.05 | 58.75 | 57.90 | 57.90 | - | 0.61% | 863 |