Carl Zeiss Meditec AG (BIT:1AFX)
Italy
· Delayed Price · Currency is EUR 43.46
+0.26 (0.60%)
At close: Dec 5, 2025
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 0.60% | - |
| Dec 4, 2025 | 43.10 | 43.38 | 43.10 | 43.20 | 43.20 | 0.51% | 188 |
| Dec 3, 2025 | 43.56 | 43.56 | 42.90 | 42.98 | 42.98 | -0.14% | 490 |
| Dec 2, 2025 | 42.88 | 42.88 | 42.88 | 43.04 | 43.04 | -1.33% | 10 |
| Dec 1, 2025 | 44.52 | 44.52 | 43.78 | 43.62 | 43.62 | -4.55% | 20 |
| Nov 28, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.69% | - |
| Nov 27, 2025 | 44.72 | 44.72 | 44.72 | 44.94 | 44.94 | -2.05% | 10 |
| Nov 26, 2025 | 46.00 | 46.00 | 46.00 | 45.88 | 45.88 | 0.17% | 72 |
| Nov 25, 2025 | 45.34 | 45.34 | 45.22 | 45.80 | 45.80 | 2.14% | 370 |
| Nov 24, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 4.18% | - |
| Nov 21, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 1.08% | - |
| Nov 20, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | -1.16% | - |
| Nov 19, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 3.46% | - |
| Nov 18, 2025 | 40.78 | 40.78 | 40.78 | 41.64 | 41.64 | 0.43% | 1 |
| Nov 17, 2025 | 42.86 | 42.86 | 42.86 | 41.46 | 41.46 | -3.22% | 12 |
| Nov 14, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -1.24% | - |
| Nov 13, 2025 | 43.54 | 43.54 | 43.50 | 43.38 | 43.38 | -0.46% | 4 |
| Nov 12, 2025 | 44.04 | 44.04 | 43.88 | 43.58 | 43.58 | 2.25% | 140 |
| Nov 11, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 0.52% | - |
| Nov 10, 2025 | 43.46 | 43.46 | 43.46 | 42.40 | 42.40 | -0.70% | 10 |
| Nov 7, 2025 | 42.20 | 42.50 | 42.20 | 42.70 | 42.70 | 2.25% | 413 |
| Nov 6, 2025 | 42.08 | 42.08 | 41.90 | 41.76 | 41.76 | -1.65% | 1,162 |
| Nov 5, 2025 | 42.64 | 42.64 | 42.64 | 42.46 | 42.46 | -1.58% | 1 |
| Nov 4, 2025 | 42.78 | 43.54 | 42.78 | 43.14 | 43.14 | -0.19% | 21 |
| Nov 3, 2025 | 43.50 | 43.50 | 43.50 | 43.22 | 43.22 | -2.66% | 8 |
| Oct 31, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Oct 30, 2025 | 43.98 | 43.98 | 43.66 | 44.20 | 44.20 | -0.54% | 2 |
| Oct 29, 2025 | 44.62 | 44.62 | 44.42 | 44.44 | 44.44 | -0.54% | 61 |
| Oct 28, 2025 | 44.76 | 44.76 | 44.76 | 44.68 | 44.68 | -1.28% | 1 |
| Oct 27, 2025 | 45.52 | 45.52 | 45.52 | 45.26 | 45.26 | -0.57% | 8 |
| Oct 24, 2025 | 46.30 | 46.30 | 46.30 | 45.52 | 45.52 | -3.19% | 30 |
| Oct 23, 2025 | 47.40 | 47.40 | 47.40 | 47.02 | 47.02 | -0.47% | 11 |
| Oct 22, 2025 | 47.76 | 47.76 | 47.70 | 47.24 | 47.24 | -1.54% | 55 |
| Oct 21, 2025 | 47.48 | 48.30 | 47.48 | 47.98 | 47.98 | 1.44% | 49 |
| Oct 20, 2025 | 46.40 | 46.40 | 46.40 | 47.30 | 47.30 | 2.69% | 10 |
| Oct 17, 2025 | 46.12 | 46.12 | 45.98 | 46.06 | 46.06 | -1.62% | 120 |
| Oct 16, 2025 | 46.14 | 46.14 | 46.14 | 46.82 | 46.82 | 4.00% | 30 |
| Oct 15, 2025 | 46.18 | 46.18 | 45.20 | 45.02 | 45.02 | -0.49% | 522 |
| Oct 14, 2025 | 45.98 | 45.98 | 45.62 | 45.24 | 45.24 | -1.14% | 202 |
| Oct 13, 2025 | 43.96 | 45.72 | 43.96 | 45.76 | 45.76 | 5.78% | 477 |
| Oct 10, 2025 | 43.16 | 43.16 | 43.16 | 43.26 | 43.26 | -2.48% | 8 |
| Oct 9, 2025 | 44.94 | 44.96 | 44.94 | 44.36 | 44.36 | -0.76% | 1,120 |
| Oct 8, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.15% | - |
| Oct 7, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.92% | - |
| Oct 6, 2025 | 44.82 | 44.82 | 44.80 | 45.64 | 45.64 | 1.11% | 700 |
| Oct 3, 2025 | 44.66 | 45.30 | 44.66 | 45.14 | 45.14 | 3.20% | 29 |
| Oct 2, 2025 | 44.10 | 44.12 | 43.70 | 43.74 | 43.74 | 0.97% | 195 |
| Oct 1, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 2.31% | - |
| Sep 30, 2025 | 42.10 | 42.16 | 42.00 | 42.34 | 42.34 | -0.70% | 251 |
| Sep 29, 2025 | 43.00 | 43.00 | 43.00 | 42.64 | 42.64 | 0.42% | 120 |
| Sep 26, 2025 | 42.56 | 42.62 | 42.54 | 42.46 | 42.46 | -1.30% | 22 |
| Sep 25, 2025 | 41.10 | 43.92 | 41.10 | 43.02 | 43.02 | -5.74% | 247 |
| Sep 24, 2025 | 45.34 | 45.36 | 45.34 | 45.64 | 45.64 | -0.70% | 500 |
| Sep 23, 2025 | 45.70 | 46.20 | 45.70 | 45.96 | 45.96 | 1.37% | 222 |
| Sep 22, 2025 | 44.90 | 44.90 | 44.90 | 45.34 | 45.34 | 1.48% | 20 |
| Sep 19, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.62% | - |
| Sep 18, 2025 | 44.98 | 45.16 | 44.76 | 44.96 | 44.96 | 2.23% | 144 |
| Sep 17, 2025 | 43.80 | 43.80 | 43.80 | 43.98 | 43.98 | 2.52% | 6 |
| Sep 16, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -0.19% | - |
| Sep 15, 2025 | 43.50 | 43.50 | 43.10 | 42.98 | 42.98 | 0.09% | 110 |
| Sep 12, 2025 | 43.10 | 43.10 | 43.10 | 42.94 | 42.94 | 0.94% | 130 |
| Sep 11, 2025 | 42.78 | 42.78 | 42.74 | 42.54 | 42.54 | -0.56% | 11 |
| Sep 10, 2025 | 40.02 | 43.02 | 40.02 | 42.78 | 42.78 | 4.34% | 151 |
| Sep 9, 2025 | 40.86 | 40.86 | 40.82 | 41.00 | 41.00 | -0.97% | 114 |
| Sep 8, 2025 | 41.30 | 41.30 | 41.30 | 41.40 | 41.40 | -0.53% | 25 |
| Sep 5, 2025 | 41.80 | 41.80 | 41.60 | 41.62 | 41.62 | -0.86% | 68 |
| Sep 4, 2025 | 42.30 | 42.30 | 41.90 | 41.98 | 41.98 | -1.32% | 566 |
| Sep 3, 2025 | 42.50 | 42.58 | 42.50 | 42.54 | 42.54 | -1.53% | 64 |
| Sep 2, 2025 | 42.88 | 43.18 | 42.88 | 43.20 | 43.20 | -2.79% | 26 |
| Sep 1, 2025 | 44.36 | 44.36 | 44.36 | 44.44 | 44.44 | 2.82% | 10 |
| Aug 29, 2025 | 43.12 | 43.22 | 43.12 | 43.22 | 43.22 | -0.46% | 102 |
| Aug 28, 2025 | 43.50 | 43.50 | 43.36 | 43.42 | 43.42 | 1.26% | 70 |
| Aug 27, 2025 | 42.98 | 42.98 | 42.80 | 42.88 | 42.88 | -1.24% | 17 |
| Aug 26, 2025 | 42.70 | 43.50 | 42.70 | 43.42 | 43.42 | 0.88% | 393 |
| Aug 25, 2025 | 42.94 | 43.38 | 42.94 | 43.04 | 43.04 | -0.46% | 75 |
| Aug 22, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 1.84% | - |
| Aug 21, 2025 | 42.40 | 42.40 | 42.40 | 42.46 | 42.46 | -0.93% | 1 |
| Aug 20, 2025 | 42.66 | 42.66 | 42.30 | 42.86 | 42.86 | -1.15% | 98 |
| Aug 19, 2025 | 43.42 | 43.42 | 43.42 | 43.36 | 43.36 | -0.96% | 75 |
| Aug 18, 2025 | 43.98 | 43.98 | 43.80 | 43.78 | 43.78 | - | 56 |
| Aug 14, 2025 | 43.16 | 44.16 | 42.80 | 43.78 | 43.78 | 0.74% | 327 |
| Aug 13, 2025 | 43.36 | 43.40 | 43.36 | 43.46 | 43.46 | 0.60% | 90 |
| Aug 12, 2025 | 42.54 | 42.54 | 42.54 | 43.20 | 43.20 | 1.79% | 8 |
| Aug 11, 2025 | 42.90 | 43.08 | 42.20 | 42.44 | 42.44 | -1.99% | 951 |
| Aug 8, 2025 | 43.50 | 43.50 | 43.14 | 43.30 | 43.30 | -0.37% | 1,107 |
| Aug 7, 2025 | 44.12 | 44.12 | 41.26 | 43.46 | 43.46 | -9.50% | 4,220 |
| Aug 6, 2025 | 50.60 | 50.60 | 48.32 | 48.02 | 48.02 | 0.88% | 2,050 |
| Aug 5, 2025 | 47.00 | 48.18 | 46.98 | 47.60 | 47.60 | 2.81% | 1,173 |
| Aug 4, 2025 | 46.30 | 46.36 | 45.80 | 46.30 | 46.30 | -1.07% | 406 |
| Aug 1, 2025 | 47.52 | 47.52 | 46.32 | 46.80 | 46.80 | -4.49% | 378 |
| Jul 31, 2025 | 50.40 | 50.40 | 48.76 | 49.00 | 49.00 | -2.29% | 176 |
| Jul 30, 2025 | 49.98 | 49.98 | 49.86 | 50.15 | 50.15 | -3.84% | 2 |
| Jul 29, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 2.76% | - |
| Jul 28, 2025 | 50.90 | 50.90 | 50.90 | 50.75 | 50.75 | -0.59% | 11 |
| Jul 25, 2025 | 50.50 | 50.50 | 50.30 | 51.05 | 51.05 | 0.10% | 150 |
| Jul 24, 2025 | 51.20 | 51.20 | 51.20 | 51.00 | 51.00 | 0.99% | 10 |
| Jul 23, 2025 | 51.25 | 51.25 | 50.45 | 50.50 | 50.50 | 0.20% | 4 |
| Jul 22, 2025 | 50.60 | 50.60 | 49.90 | 50.40 | 50.40 | -1.47% | 17 |
| Jul 21, 2025 | 52.55 | 52.55 | 51.00 | 51.15 | 51.15 | -0.58% | 149 |
| Jul 18, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 1.08% | - |