Carl Zeiss Meditec AG (FRA:AFX)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202547.1048.0847.1047.7647.761.19%525
Oct 20, 202545.7647.3245.7647.2047.202.43%110
Oct 17, 202546.2046.5046.0846.0846.08-0.60%118
Oct 16, 202544.7846.3644.7846.3646.364.04%51
Oct 15, 202545.8045.8044.5644.5644.56-2.45%50
Oct 14, 202545.5045.6844.8445.6845.68-0.48%495
Oct 13, 202543.1645.9043.1645.9045.905.96%538
Oct 10, 202544.1244.1243.3243.3243.32-2.34%223
Oct 9, 202544.7845.0044.3644.3644.36-0.31%311
Oct 8, 202544.8444.8444.4844.5044.50-1.81%30
Oct 7, 202545.4245.4244.9845.3245.32-0.61%357
Oct 6, 202545.3845.6045.2445.6045.603.35%24
Oct 3, 202543.8644.1243.8644.1244.12-0.18%3
Oct 2, 202543.6644.2043.6644.2044.201.47%151
Oct 1, 202542.2243.5642.2243.5643.562.11%1,415
Sep 30, 202542.6642.6641.7642.6642.660.19%70
Sep 29, 202542.6642.6642.0042.5842.580.33%133
Sep 26, 202542.7842.9842.4442.4442.44-1.39%180
Sep 25, 202545.7845.7843.0043.0443.04-6.48%20,244
Sep 24, 202545.7246.0245.7246.0246.02-0.39%1,159
Sep 23, 202545.3646.2045.3646.2046.201.54%200
Sep 22, 202544.7445.5044.7445.5045.501.29%435
Sep 19, 202544.7444.9244.7444.9244.92-0.62%6
Sep 18, 202544.1645.2044.1645.2045.201.99%258
Sep 17, 202543.0444.3243.0444.3244.322.78%1,075
Sep 16, 202542.8443.1242.8443.1243.12-0.19%19
Sep 15, 202542.6643.6642.6643.2043.201.55%590
Sep 12, 202542.4642.6842.0642.5442.54-1.21%490
Sep 11, 202542.6443.0642.6443.0643.060.61%349
Sep 10, 202542.0442.8042.0442.8042.803.98%488
Sep 9, 202540.9441.3040.9441.1641.160.39%130
Sep 8, 202541.5241.5240.9641.0041.00-0.92%117
Sep 5, 202541.8841.8841.3841.3841.38-1.94%611
Sep 4, 202542.5443.0241.9242.2042.20-0.99%467
Sep 3, 202542.9442.9442.6242.6242.62-0.88%100
Sep 2, 202544.5044.6643.0043.0043.00-3.37%2,023
Sep 1, 202543.3844.5043.3844.5044.503.30%155
Aug 29, 202543.2043.2043.0843.0843.08-1.64%100
Aug 28, 202542.8643.8042.8643.8043.802.19%18
Aug 27, 202543.3443.8642.8642.8642.860.75%323
Aug 26, 202542.5442.5442.5442.5442.54-0.56%514
Aug 25, 202543.0043.0642.6442.7842.78-0.09%514
Aug 22, 202542.1642.8242.1642.8242.821.52%33
Aug 21, 202542.5042.5642.1842.1842.18-1.08%503
Aug 20, 202542.5642.8642.5642.6442.64-1.66%190
Aug 19, 202543.6643.9043.0443.3643.36-2.61%656
Aug 18, 202544.5244.5244.5244.5244.521.09%50
Aug 15, 202544.0844.3244.0444.0444.04-0.63%65
Aug 14, 202543.0444.3243.0444.3244.321.98%630
Aug 13, 202543.0843.6043.0843.4643.460.05%1,020