Carl Zeiss Meditec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	40.84	41.46	40.84	41.46	41.46	-0.05%	-
Nov 17, 2025	42.70	42.70	41.48	41.48	41.48	-3.13%	-
Nov 14, 2025	42.80	42.82	42.42	42.82	42.82	-1.43%	273
Nov 13, 2025	43.98	43.98	43.36	43.44	43.44	-0.28%	-
Nov 12, 2025	43.12	43.82	43.12	43.56	43.56	2.35%	-
Nov 11, 2025	42.54	42.56	42.26	42.56	42.56	0.38%	-
Nov 10, 2025	43.10	43.66	42.40	42.40	42.40	-0.19%	-
Nov 7, 2025	42.48	42.48	42.08	42.48	42.48	1.82%	176
Nov 6, 2025	42.86	42.86	41.72	41.72	41.72	-1.74%	-
Nov 5, 2025	41.50	42.76	41.50	42.46	42.46	-1.62%	-
Nov 4, 2025	42.84	43.72	42.84	43.16	43.16	-1.28%	-
Nov 3, 2025	44.44	44.44	43.72	43.72	43.72	-0.91%	-
Oct 31, 2025	43.74	44.12	43.48	44.12	44.12	0.32%	-
Oct 30, 2025	44.24	44.24	43.76	43.98	43.98	-1.12%	-
Oct 29, 2025	44.70	44.86	44.42	44.48	44.48	-0.67%	60
Oct 28, 2025	44.58	44.98	44.52	44.78	44.78	-1.02%	-
Oct 27, 2025	46.38	46.38	45.24	45.24	45.24	-0.96%	-
Oct 24, 2025	47.44	47.44	45.68	45.68	45.68	-3.14%	-
Oct 23, 2025	47.38	47.38	46.86	47.16	47.16	-1.67%	176
Oct 22, 2025	47.60	47.96	47.46	47.96	47.96	0.04%	-
Oct 21, 2025	47.18	48.14	47.18	47.94	47.94	1.40%	-
Oct 20, 2025	46.86	47.28	45.92	47.28	47.28	2.83%	2
Oct 17, 2025	45.52	46.42	45.52	45.98	45.98	-1.08%	-
Oct 16, 2025	46.04	46.48	45.70	46.48	46.48	3.29%	-
Oct 15, 2025	45.96	46.02	45.00	45.00	45.00	-0.97%	-
Oct 14, 2025	45.58	45.58	44.80	45.44	45.44	-0.70%	-
Oct 13, 2025	43.76	45.76	43.76	45.76	45.76	6.07%	352
Oct 10, 2025	44.20	44.20	43.14	43.14	43.14	-2.66%	-
Oct 9, 2025	44.66	44.76	44.32	44.32	44.32	-0.81%	-
Oct 8, 2025	44.54	44.68	44.46	44.68	44.68	-2.06%	-
Oct 7, 2025	45.70	45.70	45.08	45.62	45.62	0.09%	-
Oct 6, 2025	45.66	45.88	45.02	45.58	45.58	0.89%	-
Oct 3, 2025	44.00	45.18	43.90	45.18	45.18	3.10%	-
Oct 2, 2025	44.12	44.12	43.74	43.82	43.82	0.92%	-
Oct 1, 2025	43.16	43.42	42.80	43.42	43.42	2.60%	17
Sep 30, 2025	42.30	42.32	42.00	42.32	42.32	-0.94%	-
Sep 29, 2025	42.50	42.80	42.04	42.72	42.72	1.09%	15
Sep 26, 2025	43.54	43.54	42.26	42.26	42.26	-1.77%	-