Carl Zeiss Meditec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.32	28.44	27.12	27.22	27.22	-3.54%	475,689
Feb 10, 2026	28.41	28.54	27.90	28.22	28.22	1.58%	2,195
Feb 9, 2026	27.91	28.30	27.72	27.78	27.78	0.94%	144,690
Feb 6, 2026	27.24	27.52	26.92	27.52	27.52	0.51%	36,379
Feb 5, 2026	27.87	28.04	27.18	27.38	27.38	-1.08%	332,547
Feb 4, 2026	27.48	28.06	27.38	27.68	27.68	0.29%	323,425
Feb 3, 2026	28.02	28.06	27.50	27.60	27.60	-0.72%	13,763
Feb 2, 2026	27.54	28.12	27.34	27.80	27.80	-0.71%	995
Jan 30, 2026	27.91	28.40	27.80	28.00	28.00	-0.21%	7,714
Jan 29, 2026	29.16	29.40	28.06	28.06	28.06	-2.43%	4,177
Jan 28, 2026	27.26	29.02	27.08	28.76	28.76	3.38%	16,818
Jan 27, 2026	29.06	29.20	27.44	27.82	27.82	-3.13%	8,716
Jan 26, 2026	27.91	28.86	27.76	28.72	28.72	0.42%	66,274
Jan 23, 2026	29.84	30.00	28.50	28.60	28.60	-21.39%	40,169
Jan 22, 2026	36.38	36.40	28.96	36.38	36.38	3.35%	291,880
Jan 21, 2026	35.87	36.00	34.68	35.20	35.20	-1.01%	37,842
Jan 20, 2026	35.89	36.20	34.74	35.56	35.56	-6.15%	28,178
Jan 19, 2026	38.95	39.12	37.48	37.89	37.89	-4.03%	43,999
Jan 16, 2026	39.85	40.00	39.08	39.48	39.48	-0.45%	9,339
Jan 15, 2026	40.20	40.36	39.46	39.66	39.66	-0.85%	2,848
Jan 14, 2026	41.31	41.46	39.82	40.00	40.00	-3.10%	3,617
Jan 13, 2026	41.27	41.78	40.66	41.28	41.28	0.68%	1,997
Jan 12, 2026	41.39	41.70	40.54	41.00	41.00	-0.58%	10,445
Jan 9, 2026	41.72	42.22	41.04	41.24	41.24	-1.48%	11,271
Jan 8, 2026	42.78	42.90	41.16	41.86	41.86	-1.88%	4,485
Jan 7, 2026	42.48	43.60	42.38	42.66	42.66	0.33%	1,665
Jan 6, 2026	40.77	42.66	40.62	42.52	42.52	5.46%	2,953
Jan 5, 2026	39.77	40.42	39.52	40.32	40.32	2.34%	3,088
Jan 2, 2026	40.26	40.38	39.24	39.40	39.40	-1.50%	953
Dec 30, 2025	40.71	40.74	39.94	40.00	40.00	-0.94%	6,540
Dec 29, 2025	40.38	40.94	40.28	40.38	40.38	0.50%	3,899
Dec 23, 2025	40.12	40.70	40.00	40.18	40.18	-0.40%	6,127
Dec 22, 2025	39.95	40.40	39.90	40.34	40.34	0.30%	908
Dec 19, 2025	39.58	40.22	39.32	40.22	40.22	0.60%	1,330
Dec 18, 2025	39.69	40.26	39.16	39.98	39.98	0.07%	22,104
Dec 17, 2025	39.63	40.48	39.30	39.95	39.95	-0.57%	15,285
Dec 16, 2025	39.83	40.34	39.64	40.18	40.18	0.15%	243,343
Dec 15, 2025	40.55	40.68	39.72	40.12	40.12	-0.42%	1,147
Dec 12, 2025	39.15	40.68	39.06	40.29	40.29	-11.52%	34,438
Dec 11, 2025	43.65	46.54	38.80	45.54	45.54	6.29%	367,409
Dec 10, 2025	43.67	44.00	42.74	42.84	42.84	-0.92%	885
Dec 9, 2025	42.48	43.84	42.32	43.24	43.24	1.40%	306
Dec 8, 2025	43.42	43.60	39.82	42.64	42.64	-1.97%	15,410
Dec 5, 2025	43.46	43.70	43.18	43.50	43.50	0.60%	6,044
Dec 4, 2025	43.13	43.30	42.76	43.24	43.24	0.46%	90,139
Dec 3, 2025	43.38	44.00	42.78	43.04	43.04	0.05%	125,350
Dec 2, 2025	43.17	43.52	42.80	43.02	43.02	-1.38%	163,812
Dec 1, 2025	45.02	45.20	43.32	43.62	43.62	-2.28%	3,956
Nov 28, 2025	44.80	45.04	44.48	44.64	44.64	-0.76%	1,232
Nov 27, 2025	45.53	45.64	44.56	44.98	44.98	-1.96%	712