Carl Zeiss Meditec AG (FRA:AFX)
Germany · Delayed Price · Currency is EUR 43.96
-0.78 (-1.74%)
Last updated: Dec 1, 2025, 1:08 PM CET
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 47.28 | 47.36 | 45.60 | 45.60 | 45.60 | -3.47% | 860 |
| Oct 23, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.80% | - |
| Oct 22, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.29% | - |
| 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% | 696 |
| Sep 24, 2025 | 45.72 | 46.02 | 45.72 | 46.02 | 46.02 | -0.39% | 16 |
| Sep 23, 2025 | 45.36 | 46.20 | 45.36 | 46.20 | 46.20 | 1.54% | 200 |