Carl Zeiss Meditec AG (FRA:AFX)
Germany · Delayed Price · Currency is EUR 47.62
-0.14 (-0.29%)
Last updated: Oct 22, 2025, 8:01 AM CET
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 47.10 | 48.08 | 47.10 | 47.76 | 47.76 | 1.19% | 525 |
| Oct 20, 2025 | 45.76 | 47.32 | 45.76 | 47.20 | 47.20 | 2.43% | 110 |
| Oct 17, 2025 | 46.20 | 46.50 | 46.08 | 46.08 | 46.08 | -0.60% | 118 |
| Oct 16, 2025 | 44.78 | 46.36 | 44.78 | 46.36 | 46.36 | 4.04% | 51 |
| Oct 15, 2025 | 45.80 | 45.80 | 44.56 | 44.56 | 44.56 | -2.45% | 50 |
| Oct 14, 2025 | 45.50 | 45.68 | 44.84 | 45.68 | 45.68 | -0.48% | 495 |
| Oct 13, 2025 | 43.16 | 45.90 | 43.16 | 45.90 | 45.90 | 5.96% | 538 |
| Oct 10, 2025 | 44.12 | 44.12 | 43.32 | 43.32 | 43.32 | -2.34% | 223 |
| Oct 9, 2025 | 44.78 | 45.00 | 44.36 | 44.36 | 44.36 | -0.31% | 311 |
| Oct 8, 2025 | 44.84 | 44.84 | 44.48 | 44.50 | 44.50 | -1.81% | 30 |
| Oct 7, 2025 | 45.42 | 45.42 | 44.98 | 45.32 | 45.32 | -0.61% | 357 |
| Oct 6, 2025 | 45.38 | 45.60 | 45.24 | 45.60 | 45.60 | 3.35% | 24 |
| Oct 3, 2025 | 43.86 | 44.12 | 43.86 | 44.12 | 44.12 | -0.18% | 3 |
| Oct 2, 2025 | 43.66 | 44.20 | 43.66 | 44.20 | 44.20 | 1.47% | 151 |
| Oct 1, 2025 | 42.22 | 43.56 | 42.22 | 43.56 | 43.56 | 2.11% | 1,415 |
| Sep 30, 2025 | 42.66 | 42.66 | 41.76 | 42.66 | 42.66 | 0.19% | 70 |
| Sep 29, 2025 | 42.66 | 42.66 | 42.00 | 42.58 | 42.58 | 0.33% | 133 |
| Sep 26, 2025 | 42.78 | 42.98 | 42.44 | 42.44 | 42.44 | -1.39% | 180 |
| Sep 25, 2025 | 45.78 | 45.78 | 43.00 | 43.04 | 43.04 | -6.48% | 20,244 |
| Sep 24, 2025 | 45.72 | 46.02 | 45.72 | 46.02 | 46.02 | -0.39% | 1,159 |
| Sep 23, 2025 | 45.36 | 46.20 | 45.36 | 46.20 | 46.20 | 1.54% | 200 |
| Sep 22, 2025 | 44.74 | 45.50 | 44.74 | 45.50 | 45.50 | 1.29% | 435 |
| Sep 19, 2025 | 44.74 | 44.92 | 44.74 | 44.92 | 44.92 | -0.62% | 6 |
| Sep 18, 2025 | 44.16 | 45.20 | 44.16 | 45.20 | 45.20 | 1.99% | 258 |
| Sep 17, 2025 | 43.04 | 44.32 | 43.04 | 44.32 | 44.32 | 2.78% | 1,075 |
| Sep 16, 2025 | 42.84 | 43.12 | 42.84 | 43.12 | 43.12 | -0.19% | 19 |
| Sep 15, 2025 | 42.66 | 43.66 | 42.66 | 43.20 | 43.20 | 1.55% | 590 |
| Sep 12, 2025 | 42.46 | 42.68 | 42.06 | 42.54 | 42.54 | -1.21% | 490 |
| Sep 11, 2025 | 42.64 | 43.06 | 42.64 | 43.06 | 43.06 | 0.61% | 349 |
| Sep 10, 2025 | 42.04 | 42.80 | 42.04 | 42.80 | 42.80 | 3.98% | 488 |
| Sep 9, 2025 | 40.94 | 41.30 | 40.94 | 41.16 | 41.16 | 0.39% | 130 |
| Sep 8, 2025 | 41.52 | 41.52 | 40.96 | 41.00 | 41.00 | -0.92% | 117 |
| Sep 5, 2025 | 41.88 | 41.88 | 41.38 | 41.38 | 41.38 | -1.94% | 611 |
| Sep 4, 2025 | 42.54 | 43.02 | 41.92 | 42.20 | 42.20 | -0.99% | 467 |
| Sep 3, 2025 | 42.94 | 42.94 | 42.62 | 42.62 | 42.62 | -0.88% | 100 |
| Sep 2, 2025 | 44.50 | 44.66 | 43.00 | 43.00 | 43.00 | -3.37% | 2,023 |
| Sep 1, 2025 | 43.38 | 44.50 | 43.38 | 44.50 | 44.50 | 3.30% | 155 |
| Aug 29, 2025 | 43.20 | 43.20 | 43.08 | 43.08 | 43.08 | -1.64% | 100 |
| Aug 28, 2025 | 42.86 | 43.80 | 42.86 | 43.80 | 43.80 | 2.19% | 18 |
| Aug 27, 2025 | 43.34 | 43.86 | 42.86 | 42.86 | 42.86 | 0.75% | 323 |
| Aug 26, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -0.56% | 514 |
| Aug 25, 2025 | 43.00 | 43.06 | 42.64 | 42.78 | 42.78 | -0.09% | 514 |
| Aug 22, 2025 | 42.16 | 42.82 | 42.16 | 42.82 | 42.82 | 1.52% | 33 |
| Aug 21, 2025 | 42.50 | 42.56 | 42.18 | 42.18 | 42.18 | -1.08% | 503 |
| Aug 20, 2025 | 42.56 | 42.86 | 42.56 | 42.64 | 42.64 | -1.66% | 190 |
| Aug 19, 2025 | 43.66 | 43.90 | 43.04 | 43.36 | 43.36 | -2.61% | 656 |
| Aug 18, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 1.09% | 50 |
| Aug 15, 2025 | 44.08 | 44.32 | 44.04 | 44.04 | 44.04 | -0.63% | 65 |
| Aug 14, 2025 | 43.04 | 44.32 | 43.04 | 44.32 | 44.32 | 1.98% | 630 |
| Aug 13, 2025 | 43.08 | 43.60 | 43.08 | 43.46 | 43.46 | 0.05% | 1,020 |