Carl Zeiss Meditec AG (FRA:AFXA)
Germany · Delayed Price · Currency is EUR 45.00
+1.60 (3.69%)
At close: Dec 1, 2025
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 43.40 | 45.00 | 43.40 | 45.00 | 45.00 | 3.69% | 100 |
| Nov 28, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -3.12% | - |
| Nov 27, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Nov 26, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Nov 25, 2025 | 43.80 | 45.00 | 43.80 | 45.00 | 45.00 | 0.45% | 50 |
| Nov 24, 2025 | 42.80 | 44.80 | 42.80 | 44.80 | 44.80 | 9.27% | 135 |
| Nov 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.84% | - |
| Nov 20, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 4.98% | - |
| Nov 19, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.43% | - |
| Nov 18, 2025 | 39.60 | 41.20 | 39.60 | 41.20 | 41.20 | -1.90% | 8 |
| Nov 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Nov 14, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Nov 13, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Nov 12, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -3.24% | - |
| Nov 11, 2025 | 41.60 | 43.40 | 41.60 | 43.20 | 43.20 | - | 3 |
| Nov 10, 2025 | 41.80 | 43.20 | 41.80 | 43.20 | 43.20 | -0.46% | 16 |
| Nov 7, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | -0.46% | 30 |
| Nov 6, 2025 | 41.80 | 43.60 | 41.80 | 43.60 | 43.60 | 4.31% | 100 |
| Nov 5, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Nov 4, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -5.00% | - |
| Nov 3, 2025 | 42.80 | 44.00 | 42.80 | 44.00 | 44.00 | 2.80% | 10 |
| Oct 31, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Oct 30, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -4.39% | - |
| Oct 29, 2025 | 43.80 | 45.60 | 43.80 | 45.60 | 45.60 | 1.33% | 30 |
| Oct 28, 2025 | 44.20 | 45.80 | 44.20 | 45.00 | 45.00 | -0.44% | 90 |
| Oct 27, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -3.00% | - |
| Oct 24, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Oct 23, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -4.12% | - |
| Oct 22, 2025 | 47.00 | 48.60 | 47.00 | 48.60 | 48.60 | 4.74% | 10 |
| Oct 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 3.11% | - |
| Oct 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Oct 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.65% | - |
| Oct 16, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.67% | - |
| Oct 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Oct 14, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 6.67% | - |
| Oct 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.23% | - |
| Oct 10, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Oct 9, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.08% | - |
| Oct 8, 2025 | 44.20 | 45.40 | 44.20 | 45.40 | 45.40 | 1.34% | 27 |
| Oct 7, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.03% | - |
| Oct 6, 2025 | 44.40 | 46.20 | 44.40 | 46.20 | 46.20 | 6.94% | 20 |
| Oct 3, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | 25 |
| Oct 2, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 6.28% | 10 |
| Oct 1, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Sep 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Sep 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -3.26% | - |
| Sep 26, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | -4.44% | 10 |
| Sep 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Sep 23, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.28% | - |