Carl Zeiss Meditec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	43.30	43.30	43.20	43.20	43.20	-0.41%	100
Nov 13, 2025	43.70	43.70	43.38	43.38	43.38	-1.00%	190
Nov 12, 2025	42.84	43.86	42.84	43.82	43.82	3.40%	235
Nov 11, 2025	42.38	42.38	42.38	42.38	42.38	-0.89%	-
Nov 10, 2025	43.42	43.42	41.96	42.76	42.76	0.90%	125
Nov 7, 2025	41.68	42.38	41.68	42.38	42.38	-0.56%	120
Nov 6, 2025	42.62	42.62	42.62	42.62	42.62	0.14%	-
Nov 5, 2025	42.56	42.56	42.56	42.56	42.56	-0.42%	-
Nov 4, 2025	42.72	43.46	42.70	42.74	42.74	-0.74%	190
Nov 3, 2025	43.88	44.20	43.06	43.06	43.06	-1.28%	355
Oct 31, 2025	43.62	43.62	43.62	43.62	43.62	-0.73%	-
Oct 30, 2025	44.44	44.44	43.94	43.94	43.94	-0.72%	200
Oct 29, 2025	44.66	44.86	44.26	44.26	44.26	-1.29%	535
Oct 28, 2025	44.80	44.84	44.80	44.84	44.84	-0.49%	33
Oct 27, 2025	45.86	45.86	45.06	45.06	45.06	-1.18%	520