Carl Zeiss Meditec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.22	27.22	27.02	27.06	27.06	-0.95%	-
Feb 26, 2026	26.40	27.32	26.40	27.32	27.32	3.33%	-
Feb 25, 2026	26.58	26.78	26.38	26.44	26.44	-0.15%	17
Feb 24, 2026	26.68	26.84	26.48	26.48	26.48	0.08%	-
Feb 23, 2026	27.00	27.00	26.46	26.46	26.46	-2.51%	-
Feb 20, 2026	26.86	27.38	26.68	27.14	27.14	0.22%	420
Feb 19, 2026	27.16	27.26	26.84	27.08	27.08	-0.59%	-
Feb 18, 2026	27.22	27.24	26.80	27.24	27.24	0.15%	-
Feb 17, 2026	26.42	27.20	26.42	27.20	27.20	5.10%	-
Feb 16, 2026	26.54	26.54	25.88	25.88	25.88	-3.58%	-
Feb 13, 2026	25.68	27.50	25.68	26.84	26.84	5.75%	444
Feb 12, 2026	27.44	27.44	25.38	25.38	25.38	-6.76%	1,830
Feb 11, 2026	28.14	28.14	27.22	27.22	27.22	-3.61%	10
Feb 10, 2026	28.30	28.30	27.98	28.24	28.24	1.07%	24
Feb 9, 2026	27.76	28.26	27.76	27.94	27.94	2.42%	100
Feb 6, 2026	27.22	27.28	27.06	27.28	27.28	-0.44%	-
Feb 5, 2026	27.62	27.62	27.32	27.40	27.40	-1.15%	150
Feb 4, 2026	27.58	27.88	27.58	27.72	27.72	0.36%	-
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