Carl Zeiss Meditec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	33.06	33.10	32.02	32.38	32.38	-3.26%	8,281
Feb 10, 2026	33.43	33.68	33.36	33.47	33.47	0.97%	2,836
Feb 9, 2026	33.24	33.27	32.97	33.15	33.15	1.84%	7,400
Feb 6, 2026	32.17	32.55	32.12	32.55	32.55	1.37%	5,285
Feb 5, 2026	32.22	32.30	32.02	32.11	32.11	-1.47%	10,171
Feb 4, 2026	32.83	33.31	32.50	32.59	32.59	0.68%	5,788
Feb 3, 2026	32.71	32.75	32.34	32.37	32.37	-1.31%	5,648
Feb 2, 2026	32.99	32.99	32.71	32.80	32.80	-1.26%	4,868
Jan 30, 2026	33.41	33.41	32.88	33.22	33.22	-1.25%	2,777
Jan 29, 2026	34.30	34.30	33.41	33.64	33.64	-2.15%	9,174
Jan 28, 2026	34.30	34.60	34.20	34.38	34.38	3.96%	10,184
Jan 27, 2026	33.22	33.52	32.59	33.07	33.07	-3.19%	11,209
Jan 26, 2026	33.58	34.32	33.58	34.16	34.16	2.09%	10,208
Jan 23, 2026	34.00	34.00	33.36	33.46	33.46	-2.96%	12,647
Jan 22, 2026	34.69	34.71	33.92	34.48	34.48	-17.33%	30,813
Jan 21, 2026	41.03	41.99	40.95	41.71	41.71	0.82%	13,231
Jan 20, 2026	42.00	42.36	41.37	41.37	41.37	-9.61%	11,724
Jan 16, 2026	46.19	46.21	45.61	45.77	45.77	-0.32%	2,138
Jan 15, 2026	46.18	46.18	45.70	45.92	45.92	-1.34%	4,438
Jan 14, 2026	46.87	47.00	46.37	46.54	46.54	-2.73%	2,602
Jan 13, 2026	48.48	48.59	47.80	47.85	47.85	-0.59%	936
Jan 12, 2026	48.11	48.13	47.49	48.13	48.13	0.46%	1,265
Jan 9, 2026	49.05	49.05	47.90	47.91	47.91	-1.66%	4,259
Jan 8, 2026	48.28	48.82	48.26	48.72	48.72	-2.29%	3,669
Jan 7, 2026	50.09	50.21	49.45	49.86	49.86	0.56%	725
Jan 6, 2026	49.23	49.77	49.23	49.58	49.58	4.98%	2,343
Jan 5, 2026	46.74	47.39	46.70	47.23	47.23	1.81%	6,851
Jan 2, 2026	46.34	46.40	46.00	46.39	46.39	-0.94%	2,864
Dec 31, 2025	45.75	46.98	45.75	46.83	46.83	-0.70%	1,494
Dec 30, 2025	44.74	47.22	44.74	47.16	47.16	-1.28%	4,198
Dec 29, 2025	47.50	47.91	47.38	47.77	47.77	0.80%	2,768
Dec 26, 2025	47.37	48.00	47.33	47.39	47.39	0.15%	937
Dec 24, 2025	47.76	47.76	47.31	47.32	47.32	-0.02%	407
Dec 23, 2025	47.49	47.88	46.43	47.33	47.33	0.21%	1,446
Dec 22, 2025	47.27	47.53	46.94	47.23	47.23	0.73%	2,493
Dec 19, 2025	46.58	47.13	46.58	46.89	46.89	0.74%	3,415
Dec 18, 2025	46.10	46.78	46.04	46.55	46.55	-0.31%	5,293
Dec 17, 2025	46.80	47.35	46.62	46.69	46.69	-0.81%	742
Dec 16, 2025	47.15	47.44	46.86	47.07	47.07	0.32%	2,589
Dec 15, 2025	46.97	47.23	46.85	46.92	46.92	-1.22%	3,057
Dec 12, 2025	47.26	47.67	46.98	47.50	47.50	0.85%	3,851
Dec 11, 2025	47.23	47.49	45.96	47.10	47.10	-7.05%	3,519
Dec 10, 2025	49.80	50.67	49.66	50.67	50.67	0.32%	533
Dec 9, 2025	50.27	50.98	50.27	50.51	50.51	1.98%	486
Dec 8, 2025	49.08	49.57	47.45	49.53	49.53	-2.10%	3,154
Dec 5, 2025	50.43	50.70	50.20	50.59	50.59	0.55%	1,264
Dec 4, 2025	50.21	50.42	50.21	50.32	50.32	-0.10%	222
Dec 3, 2025	49.94	50.38	49.94	50.37	50.37	1.07%	110
Dec 2, 2025	49.86	50.09	49.69	49.83	49.83	-0.82%	554
Dec 1, 2025	51.01	51.01	50.24	50.24	50.24	-2.87%	2,255