Carl Zeiss Meditec AG (VIE:AFX)
Austria · Delayed Price · Currency is EUR 46.86
-1.10 (-2.29%)
Last updated: Oct 23, 2025, 3:30 PM CET
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 44.50 | 44.50 | 43.02 | 43.02 | 43.02 | -5.74% | - |
| Sep 24, 2025 | 45.32 | 45.68 | 45.10 | 45.64 | 45.64 | -0.78% | - |
| Sep 23, 2025 | 45.58 | 46.00 | 45.58 | 46.00 | 46.00 | 1.28% | - |
| Sep 22, 2025 | 44.84 | 45.42 | 44.84 | 45.42 | 45.42 | 1.61% | - |
| Sep 19, 2025 | 45.14 | 45.14 | 44.32 | 44.70 | 44.70 | -0.71% | - |
| Sep 18, 2025 | 44.32 | 45.02 | 44.32 | 45.02 | 45.02 | 2.18% | 112 |
| Sep 17, 2025 | 43.32 | 44.06 | 42.90 | 44.06 | 44.06 | 2.56% | - |
| Sep 16, 2025 | 43.52 | 43.52 | 42.96 | 42.96 | 42.96 | -0.09% | - |
| Sep 15, 2025 | 43.00 | 43.56 | 43.00 | 43.00 | 43.00 | 0.09% | - |
| Sep 12, 2025 | 42.72 | 43.12 | 42.16 | 42.96 | 42.96 | 1.03% | - |
| Sep 11, 2025 | 43.14 | 43.14 | 42.10 | 42.52 | 42.52 | -0.47% | - |
| Sep 10, 2025 | 42.32 | 42.72 | 42.12 | 42.72 | 42.72 | 4.14% | - |
| Sep 9, 2025 | 41.22 | 41.22 | 40.62 | 41.02 | 41.02 | -0.92% | - |
| Sep 8, 2025 | 41.90 | 41.90 | 40.94 | 41.40 | 41.40 | -0.67% | - |
| Sep 5, 2025 | 42.38 | 42.38 | 41.68 | 41.68 | 41.68 | -0.67% | - |
| Sep 4, 2025 | 42.64 | 42.84 | 41.96 | 41.96 | 41.96 | -1.08% | - |
| Sep 3, 2025 | 43.68 | 43.68 | 42.42 | 42.42 | 42.42 | -1.81% | - |
| Sep 2, 2025 | 44.84 | 44.84 | 42.82 | 43.20 | 43.20 | -2.88% | - |
| Sep 1, 2025 | 43.44 | 44.86 | 43.44 | 44.48 | 44.48 | 3.15% | - |
| Aug 29, 2025 | 43.56 | 43.56 | 43.04 | 43.12 | 43.12 | -0.74% | - |
| Aug 28, 2025 | 43.84 | 43.84 | 43.26 | 43.44 | 43.44 | 1.73% | - |
| Aug 27, 2025 | 43.64 | 43.64 | 42.70 | 42.70 | 42.70 | -1.57% | - |
| Aug 26, 2025 | 43.20 | 43.38 | 42.96 | 43.38 | 43.38 | 0.74% | - |
| Aug 25, 2025 | 43.42 | 43.42 | 42.88 | 43.06 | 43.06 | -0.42% | - |
| Aug 22, 2025 | 42.76 | 43.24 | 42.36 | 43.24 | 43.24 | 1.69% | 23 |
| Aug 21, 2025 | 42.26 | 42.54 | 42.26 | 42.52 | 42.52 | -0.89% | - |
| Aug 20, 2025 | 42.50 | 42.90 | 42.50 | 42.90 | 42.90 | -1.06% | - |
| Aug 19, 2025 | 43.82 | 43.82 | 43.16 | 43.36 | 43.36 | -0.91% | - |
| Aug 18, 2025 | 43.94 | 44.06 | 43.76 | 43.76 | 43.76 | -0.36% | - |
| Aug 15, 2025 | 44.78 | 44.78 | 43.92 | 43.92 | 43.92 | 0.37% | - |