Carl Zeiss Meditec AG (LON:0DHC)
London · Delayed Price · Currency is GBP · Price in EUR 40.98
-0.42 (-1.01%)
At close: Sep 9, 2025
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 41.12 | 41.34 | 40.52 | 40.98 | 40.98 | -1.01% | 77,688 |
| Sep 8, 2025 | 41.47 | 41.68 | 40.82 | 41.40 | 41.40 | 0.10% | 51,851 |
| Sep 5, 2025 | 42.05 | 42.16 | 41.20 | 41.36 | 41.36 | -1.34% | 55,626 |
| Sep 4, 2025 | 42.54 | 43.24 | 41.78 | 41.92 | 41.92 | -1.36% | 769 |
| Sep 3, 2025 | 43.30 | 43.88 | 42.28 | 42.50 | 42.50 | -1.25% | 3,443 |
| Sep 2, 2025 | 44.24 | 44.42 | 42.86 | 43.04 | 43.04 | -2.98% | 684 |
| Sep 1, 2025 | 43.28 | 45.06 | 43.16 | 44.36 | 44.36 | 2.92% | 990 |
| Aug 29, 2025 | 43.20 | 43.58 | 42.94 | 43.10 | 43.10 | -0.74% | 3,410 |
| Aug 28, 2025 | 43.30 | 44.00 | 43.10 | 43.42 | 43.42 | 0.93% | 2,349 |
| Aug 27, 2025 | 43.30 | 43.96 | 42.60 | 43.02 | 43.02 | -0.74% | 600 |
| Aug 26, 2025 | 42.78 | 44.02 | 42.66 | 43.34 | 43.34 | 0.51% | 561 |
| Aug 25, 2025 | 43.38 | 43.38 | 42.64 | 43.12 | 43.12 | 0.72% | 770 |
| Aug 22, 2025 | 42.21 | 43.12 | 42.18 | 42.81 | 42.81 | 0.82% | 526 |
| Aug 21, 2025 | 42.44 | 42.60 | 42.06 | 42.46 | 42.46 | -0.52% | 5,289 |
| Aug 20, 2025 | 42.72 | 42.92 | 42.24 | 42.68 | 42.68 | -1.77% | 3,577 |
| Aug 19, 2025 | 43.89 | 43.98 | 43.10 | 43.45 | 43.45 | -0.84% | 4,846 |
| Aug 18, 2025 | 44.12 | 44.32 | 43.58 | 43.82 | 43.82 | -0.72% | 1,039 |
| Aug 15, 2025 | 44.41 | 44.56 | 43.90 | 44.14 | 44.14 | 0.69% | 124,006 |
| Aug 14, 2025 | 43.50 | 44.36 | 42.94 | 43.83 | 43.83 | 1.70% | 6,635 |
| Aug 13, 2025 | 43.34 | 43.54 | 43.04 | 43.10 | 43.10 | 0.19% | 1,791 |
| Aug 12, 2025 | 42.09 | 43.20 | 41.68 | 43.02 | 43.02 | 1.61% | 1,343 |
| Aug 11, 2025 | 42.93 | 43.02 | 42.26 | 42.34 | 42.34 | -2.40% | 4,465 |
| Aug 8, 2025 | 43.17 | 44.36 | 42.96 | 43.38 | 43.38 | 0.14% | 2,006 |
| Aug 7, 2025 | 46.01 | 46.38 | 41.06 | 43.32 | 43.32 | -9.52% | 12,407 |
| Aug 6, 2025 | 48.38 | 48.46 | 47.88 | 47.88 | 47.88 | -0.25% | 1,415 |
| Aug 5, 2025 | 46.74 | 48.46 | 46.70 | 48.00 | 48.00 | 3.76% | 839 |
| Aug 4, 2025 | 46.33 | 46.64 | 45.64 | 46.26 | 46.26 | -0.90% | 2,423 |
| Aug 1, 2025 | 48.06 | 48.44 | 46.46 | 46.68 | 46.68 | -4.03% | 2,708 |
| Jul 31, 2025 | 49.77 | 50.50 | 48.64 | 48.64 | 48.64 | -2.82% | 4,507 |
| Jul 30, 2025 | 51.22 | 51.50 | 49.98 | 50.05 | 50.05 | -1.86% | 2,871 |
| Jul 29, 2025 | 50.80 | 52.00 | 50.75 | 51.00 | 51.00 | 0.89% | 2,718 |
| Jul 28, 2025 | 51.93 | 52.25 | 50.55 | 50.55 | 50.55 | -0.88% | 388 |
| Jul 25, 2025 | 50.95 | 51.15 | 50.35 | 51.00 | 51.00 | -1.45% | 116 |
| Jul 24, 2025 | 51.68 | 52.05 | 50.95 | 51.75 | 51.75 | 1.97% | 226,850 |
| Jul 23, 2025 | 51.33 | 51.70 | 50.30 | 50.75 | 50.75 | 0.20% | 230,509 |
| Jul 22, 2025 | 50.60 | 50.90 | 49.92 | 50.65 | 50.65 | -1.07% | 561 |
| Jul 21, 2025 | 51.78 | 52.85 | 51.05 | 51.20 | 51.20 | -1.03% | 554 |
| Jul 18, 2025 | 51.19 | 52.65 | 50.90 | 51.73 | 51.73 | 1.53% | 29,713 |
| Jul 17, 2025 | 50.65 | 51.30 | 50.30 | 50.95 | 50.95 | 0.69% | 843 |
| Jul 16, 2025 | 50.64 | 51.55 | 50.45 | 50.60 | 50.60 | -1.17% | 581 |
| Jul 15, 2025 | 51.43 | 52.50 | 51.20 | 51.20 | 51.20 | -0.39% | 551 |
| Jul 14, 2025 | 51.00 | 52.05 | 50.45 | 51.40 | 51.40 | -1.72% | 322 |
| Jul 11, 2025 | 52.60 | 52.90 | 52.20 | 52.30 | 52.30 | -1.32% | 391 |
| Jul 10, 2025 | 52.85 | 53.40 | 52.70 | 53.00 | 53.00 | 1.05% | 2,797 |
| Jul 9, 2025 | 51.93 | 53.50 | 51.25 | 52.45 | 52.45 | 0.10% | 42,685 |
| Jul 8, 2025 | 52.65 | 52.75 | 51.65 | 52.40 | 52.40 | - | 6,544 |
| Jul 7, 2025 | 51.58 | 53.00 | 50.90 | 52.40 | 52.40 | -1.87% | 3,936 |
| Jul 4, 2025 | 53.38 | 54.20 | 52.75 | 53.40 | 53.40 | -0.84% | 6,868 |
| Jul 3, 2025 | 56.75 | 56.80 | 53.80 | 53.85 | 53.85 | -5.36% | 1,392 |
| Jul 2, 2025 | 56.45 | 57.25 | 56.40 | 56.90 | 56.90 | 0.80% | 3,414 |