Carl Zeiss Meditec AG (FRA:AFX)
Germany · Delayed Price · Currency is EUR 43.86
+1.32 (3.10%)
Last updated: Aug 27, 2025, 1:18 PM CET
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 42.86 | 43.80 | 42.86 | 43.80 | - | 2.19% | 18 |
| Aug 27, 2025 | 43.34 | 43.86 | 42.86 | 42.86 | - | 0.75% | 323 |
| Aug 26, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | - | -0.56% | - |
| Aug 25, 2025 | 43.00 | 43.06 | 42.64 | 42.78 | - | -0.09% | 514 |
| Aug 22, 2025 | 42.16 | 42.82 | 42.16 | 42.82 | - | 1.52% | 33 |
| Aug 21, 2025 | 42.50 | 42.56 | 42.18 | 42.18 | - | -1.08% | 503 |
| Aug 20, 2025 | 42.56 | 42.86 | 42.56 | 42.64 | - | -1.66% | 190 |
| Aug 19, 2025 | 43.66 | 43.90 | 43.04 | 43.36 | - | -2.61% | 656 |
| Aug 18, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | - | 1.09% | 50 |
| Aug 15, 2025 | 44.08 | 44.32 | 44.04 | 44.04 | - | -0.63% | 65 |
| Aug 14, 2025 | 43.04 | 44.32 | 43.04 | 44.32 | - | 1.98% | 630 |
| Aug 13, 2025 | 43.08 | 43.60 | 43.08 | 43.46 | - | 0.05% | 1,020 |
| Aug 12, 2025 | 42.20 | 43.44 | 41.90 | 43.44 | - | 2.94% | 531 |
| Aug 11, 2025 | 43.50 | 43.50 | 42.20 | 42.20 | - | -2.13% | 523 |
| Aug 8, 2025 | 43.28 | 44.08 | 43.12 | 43.12 | - | -1.10% | 1,070 |
| Aug 7, 2025 | 47.14 | 47.14 | 41.22 | 43.60 | - | -9.47% | 3,556 |
| Aug 6, 2025 | 48.10 | 48.44 | 47.88 | 48.16 | - | -0.25% | 457 |
| Aug 5, 2025 | 46.64 | 48.32 | 46.64 | 48.28 | - | 4.73% | 116 |
| Aug 4, 2025 | 46.90 | 46.90 | 45.80 | 46.10 | - | -1.37% | 396 |
| 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 |