Carl Zeiss Meditec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	58.32	58.32	56.52	58.07	58.07	0.85%	2,399
Feb 20, 2025	57.40	58.17	57.20	57.58	57.58	0.79%	2,403
Feb 19, 2025	56.80	57.38	56.80	57.13	57.13	-2.41%	2,388
Feb 18, 2025	57.97	58.54	57.75	58.54	58.54	0.33%	3,418
Feb 14, 2025	57.55	58.35	56.48	58.35	58.35	2.08%	2,060
Feb 13, 2025	56.20	57.71	56.03	57.16	57.16	6.17%	5,416
Feb 12, 2025	54.09	54.39	53.07	53.84	53.84	-11.39%	8,923
Feb 11, 2025	59.95	60.90	59.88	60.76	60.76	2.34%	5,058
Feb 10, 2025	58.76	59.54	58.76	59.37	59.37	1.18%	6,524
Feb 7, 2025	59.97	59.97	58.29	58.68	58.68	-4.16%	4,968
Feb 6, 2025	60.38	61.23	60.01	61.23	61.23	0.82%	1,354
Feb 5, 2025	59.87	61.13	59.87	60.73	60.73	-0.28%	9,375
Feb 4, 2025	60.53	60.90	59.66	60.90	60.90	2.36%	2,610
Feb 3, 2025	58.97	59.97	58.75	59.50	59.50	-3.75%	6,730
Jan 31, 2025	61.01	61.81	60.63	61.81	61.81	0.65%	1,475
Jan 30, 2025	60.62	61.61	60.62	61.41	61.41	1.67%	2,650
Jan 29, 2025	59.14	60.40	59.09	60.40	60.40	1.51%	1,762
Jan 28, 2025	59.64	59.90	59.20	59.50	59.50	-0.82%	3,117
Jan 27, 2025	59.23	59.99	58.80	59.99	59.99	1.78%	10,063
Jan 24, 2025	58.74	59.68	58.10	58.94	58.94	5.87%	33,077
Jan 23, 2025	54.51	55.67	53.91	55.67	55.67	8.56%	8,003
Jan 22, 2025	51.55	52.26	51.19	51.28	51.28	0.27%	14,105
Jan 21, 2025	50.31	51.26	49.73	51.14	51.14	2.94%	28,009
Jan 17, 2025	48.99	49.69	48.99	49.68	49.68	4.06%	13,723
Jan 16, 2025	46.81	47.79	46.64	47.74	47.74	2.93%	6,795
Jan 15, 2025	47.03	47.18	46.14	46.38	46.38	0.28%	10,674
Jan 14, 2025	47.28	47.43	46.13	46.25	46.25	-3.30%	26,097
Jan 13, 2025	47.85	47.92	46.87	47.83	47.83	-1.08%	9,746
Jan 10, 2025	48.43	48.88	47.86	48.35	48.35	0.79%	7,783
Jan 8, 2025	47.48	48.20	46.98	47.97	47.97	-3.54%	5,355
Jan 7, 2025	50.32	50.74	49.37	49.73	49.73	1.41%	32,707
Jan 6, 2025	48.96	49.77	48.70	49.04	49.04	3.81%	24,516
Jan 3, 2025	47.34	48.00	47.00	47.24	47.24	-0.46%	9,730
Jan 2, 2025	47.65	48.37	47.32	47.46	47.46	-0.08%	14,845
Dec 31, 2024	48.64	48.75	46.75	47.50	47.50	0.36%	7,050
Dec 30, 2024	46.96	48.76	46.96	47.33	47.33	-2.29%	14,206
Dec 27, 2024	48.72	48.90	48.18	48.44	48.44	-1.54%	11,809
Dec 26, 2024	47.26	49.20	47.26	49.20	49.20	0.71%	19,682
Dec 24, 2024	49.00	50.11	48.28	48.86	48.86	1.19%	14,344
Dec 23, 2024	47.76	48.66	47.64	48.28	48.28	1.62%	14,473
Dec 20, 2024	47.24	47.99	47.24	47.51	47.51	0.19%	14,584
Dec 19, 2024	47.40	47.99	46.64	47.42	47.42	-1.39%	9,083
Dec 18, 2024	49.64	50.07	48.09	48.09	48.09	-3.95%	9,416
Dec 17, 2024	50.06	50.44	49.80	50.07	50.07	-2.39%	25,478
Dec 16, 2024	50.60	51.54	50.50	51.29	51.29	-0.56%	12,266
Dec 13, 2024	52.45	52.45	51.21	51.58	51.58	-3.68%	17,222
Dec 12, 2024	54.03	54.25	53.13	53.55	53.55	-6.30%	11,915
Dec 11, 2024	57.29	58.14	56.58	57.15	57.15	-11.38%	29,826
Dec 10, 2024	64.82	65.31	63.43	64.49	64.49	2.07%	6,146
Dec 9, 2024	62.59	63.80	62.49	63.18	63.18	2.70%	6,174
Dec 6, 2024	61.39	62.15	60.27	61.52	61.52	-0.53%	10,545
Dec 5, 2024	62.61	62.61	61.64	61.85	61.85	2.18%	6,546
Dec 4, 2024	60.05	60.78	60.05	60.53	60.53	3.77%	4,931
Dec 3, 2024	58.55	59.00	57.17	58.33	58.33	-2.93%	17,122
Dec 2, 2024	59.93	60.13	59.65	60.09	60.09	0.47%	14,029
Nov 29, 2024	58.61	59.81	58.27	59.81	59.81	-3.09%	2,344
Nov 27, 2024	61.55	62.23	61.49	61.72	61.72	2.59%	5,223
Nov 26, 2024	61.02	61.12	60.07	60.16	60.16	-0.99%	11,890
Nov 25, 2024	59.70	60.76	59.48	60.76	60.76	4.40%	23,586
Nov 22, 2024	57.55	58.60	57.52	58.20	58.20	1.15%	6,172
Nov 21, 2024	57.73	58.07	57.13	57.54	57.54	-4.59%	17,584
Nov 20, 2024	60.56	60.56	59.91	60.31	60.31	-0.92%	11,010
Nov 19, 2024	60.25	61.05	59.71	60.87	60.87	-1.04%	23,644
Nov 18, 2024	60.69	61.57	60.60	61.51	61.51	-0.02%	15,229
Nov 15, 2024	61.61	62.00	61.11	61.52	61.52	-0.39%	25,183
Nov 14, 2024	61.84	62.26	61.30	61.76	61.76	1.45%	7,003
Nov 13, 2024	61.17	61.25	60.36	60.88	60.88	-0.39%	7,188
Nov 12, 2024	62.61	62.61	60.72	61.12	61.12	-3.09%	15,221
Nov 11, 2024	63.53	63.53	62.89	63.07	63.07	1.40%	17,814
Nov 8, 2024	62.14	62.63	61.86	62.20	62.20	-3.45%	9,406
Nov 7, 2024	65.32	65.42	63.73	64.42	64.42	4.58%	7,192
Nov 6, 2024	61.55	61.72	60.87	61.60	61.60	-1.11%	4,246
Nov 5, 2024	61.52	62.82	61.52	62.29	62.29	0.94%	8,335
Nov 4, 2024	61.46	61.97	61.07	61.71	61.71	-0.15%	14,471
Nov 1, 2024	62.21	62.72	61.52	61.80	61.80	-1.37%	9,073
Oct 31, 2024	63.76	63.76	62.43	62.66	62.66	-4.41%	6,279
Oct 30, 2024	65.87	66.41	65.55	65.55	65.55	-3.42%	2,318
Oct 29, 2024	68.22	69.01	67.80	67.87	67.87	0.59%	8,456
Oct 28, 2024	66.86	67.78	66.86	67.47	67.47	-0.18%	2,550
Oct 25, 2024	67.65	68.44	67.36	67.59	67.59	1.90%	2,301
Oct 24, 2024	66.93	67.19	65.81	66.33	66.33	-1.78%	2,900
Oct 23, 2024	67.39	68.18	67.20	67.53	67.53	0.95%	6,266
Oct 22, 2024	67.58	67.93	66.84	66.89	66.89	-2.61%	3,357
Oct 21, 2024	69.26	69.26	67.91	68.69	68.69	-2.64%	4,706
Oct 18, 2024	69.12	70.55	69.12	70.55	70.55	5.16%	4,256
Oct 17, 2024	66.99	67.72	66.41	67.09	67.09	0.92%	10,376
Oct 16, 2024	65.77	67.26	65.60	66.48	66.48	-0.92%	5,913
Oct 15, 2024	67.89	67.89	66.61	67.09	67.09	-7.10%	16,051
Oct 14, 2024	71.59	72.25	71.32	72.22	72.22	-0.77%	11,882
Oct 11, 2024	73.05	73.07	72.73	72.78	72.78	0.94%	9,820
Oct 10, 2024	71.33	72.10	70.70	72.10	72.10	-2.61%	3,305
Oct 9, 2024	72.19	74.03	72.15	74.03	74.03	2.61%	1,769
Oct 8, 2024	71.54	72.26	70.65	72.15	72.15	-5.07%	5,074
Oct 7, 2024	74.68	76.00	74.52	76.00	76.00	-0.10%	3,982
Oct 4, 2024	76.16	76.64	75.55	76.08	76.08	3.14%	2,010
Oct 3, 2024	73.91	74.11	73.38	73.76	73.76	-1.34%	1,365
Oct 2, 2024	74.78	75.58	74.31	74.76	74.76	1.89%	3,125
Oct 1, 2024	74.84	74.84	72.59	73.38	73.38	-7.60%	2,851
Sep 30, 2024	79.45	79.86	78.91	79.41	79.41	0.91%	1,144
Sep 27, 2024	79.11	80.09	78.64	78.69	78.69	6.38%	5,513