Carl Zeiss Meditec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	27.82	27.84	27.62	27.62	27.62	-0.58%	-
Feb 2, 2026	27.42	28.00	27.42	27.78	27.78	-1.49%	-
Jan 30, 2026	28.14	28.20	28.14	28.20	28.20	-3.03%	-
Jan 29, 2026	29.36	29.36	28.64	29.08	29.08	0.76%	-
Jan 28, 2026	27.14	28.86	27.14	28.86	28.86	3.89%	740
Jan 27, 2026	28.90	28.90	27.76	27.78	27.78	-1.98%	950
Jan 26, 2026	27.84	28.34	27.84	28.34	28.34	-2.14%	-
Jan 23, 2026	29.28	29.38	28.96	28.96	28.96	-4.17%	70
Jan 22, 2026	36.24	36.24	30.22	30.22	30.22	-13.71%	344
Jan 21, 2026	35.62	35.62	35.02	35.02	35.02	-1.68%	-
Jan 20, 2026	35.60	35.84	35.00	35.62	35.62	-5.57%	-
Jan 19, 2026	38.48	38.48	37.72	37.72	37.72	-4.46%	-
Jan 16, 2026	39.60	39.90	39.16	39.48	39.48	-0.30%	-
Jan 15, 2026	40.28	40.28	39.58	39.60	39.60	-1.20%	-
Jan 14, 2026	41.16	41.16	40.08	40.08	40.08	-2.86%	-
Jan 13, 2026	41.16	41.56	40.82	41.26	41.26	0.63%	-
Jan 12, 2026	41.20	41.66	40.54	41.00	41.00	-0.68%	185
Jan 9, 2026	41.50	42.12	41.20	41.28	41.28	-1.43%	-
Jan 8, 2026	42.86	42.86	41.28	41.88	41.88	-1.74%	-
Jan 7, 2026	42.46	43.36	42.46	42.62	42.62	0.38%	-
Jan 6, 2026	40.68	42.46	40.68	42.46	42.46	5.46%	-
Jan 5, 2026	39.86	40.26	39.60	40.26	40.26	1.87%	3
Jan 2, 2026	40.34	40.34	39.52	39.52	39.52	-1.35%	-
Dec 30, 2025	40.66	40.66	40.06	40.06	40.06	-1.38%	-
Dec 29, 2025	40.40	40.86	40.40	40.62	40.62	0.84%	-
Dec 23, 2025	40.16	40.54	40.16	40.28	40.28	-0.10%	-
Dec 22, 2025	40.16	40.32	39.94	40.32	40.32	1.46%	-
Dec 19, 2025	39.44	39.74	39.44	39.74	39.74	-0.20%	-
Dec 18, 2025	39.70	39.94	39.40	39.82	39.82	-1.29%	-
Dec 17, 2025	39.76	40.34	39.68	40.34	40.34	0.50%	-
Dec 16, 2025	39.66	40.30	39.66	40.14	40.14	-0.10%	50
Dec 15, 2025	40.36	40.40	39.98	40.18	40.18	-0.30%	40
Dec 12, 2025	39.18	40.80	39.18	40.30	40.30	0.25%	590
Dec 11, 2025	45.70	45.70	40.20	40.20	40.20	-6.25%	-
Dec 10, 2025	43.74	43.74	42.80	42.88	42.88	-1.56%	70
Dec 9, 2025	42.28	43.56	42.28	43.56	43.56	2.11%	176
Dec 8, 2025	43.16	43.18	41.02	42.66	42.66	-1.48%	704
Dec 5, 2025	43.48	43.66	43.30	43.30	43.30	0.46%	-
Dec 4, 2025	43.20	43.20	43.00	43.10	43.10	0.51%	-
Dec 3, 2025	43.78	43.78	42.88	42.88	42.88	-0.33%	-
Dec 2, 2025	43.06	43.18	43.02	43.02	43.02	-1.51%	-
Dec 1, 2025	45.12	45.12	43.68	43.68	43.68	-2.24%	-
Nov 28, 2025	44.60	44.82	44.56	44.68	44.68	-0.80%	-
Nov 27, 2025	45.18	45.18	44.88	45.04	45.04	-1.87%	-
Nov 26, 2025	45.34	46.10	45.34	45.90	45.90	0.26%	-
Nov 25, 2025	45.30	45.78	45.08	45.78	45.78	2.01%	-
Nov 24, 2025	43.64	44.88	43.64	44.88	44.88	4.28%	-
Nov 21, 2025	42.56	43.04	42.56	43.04	43.04	1.13%	-
Nov 20, 2025	43.58	43.58	42.56	42.56	42.56	-0.28%	-
Nov 19, 2025	41.84	42.68	41.84	42.68	42.68	2.94%	-