Carl Zeiss Meditec AG (ETR:AFX)
Germany
· Delayed Price · Currency is EUR 43.44
+0.14 (0.32%)
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 | 43.34 | 43.70 | 43.14 | 43.44 | 43.44 | 0.32% | 73,025 |
| Dec 4, 2025 | 43.00 | 43.30 | 42.76 | 43.30 | 43.30 | 0.56% | 56,891 |
| Dec 3, 2025 | 43.40 | 44.02 | 42.74 | 43.06 | 43.06 | 0.28% | 89,494 |
| Dec 2, 2025 | 43.14 | 43.50 | 42.68 | 42.94 | 42.94 | -0.88% | 111,065 |
| Dec 1, 2025 | 44.96 | 45.08 | 43.32 | 43.32 | 43.32 | -2.74% | 214,064 |
| Nov 28, 2025 | 44.76 | 45.16 | 44.42 | 44.54 | 44.54 | -0.40% | 63,787 |
| Nov 27, 2025 | 45.48 | 45.54 | 44.50 | 44.72 | 44.72 | -2.06% | 91,014 |
| Nov 26, 2025 | 46.32 | 46.38 | 45.48 | 45.66 | 45.66 | -0.95% | 126,757 |
| Nov 25, 2025 | 45.18 | 46.10 | 44.64 | 46.10 | 46.10 | 2.44% | 185,322 |
| Nov 24, 2025 | 43.58 | 45.00 | 43.52 | 45.00 | 45.00 | 3.78% | 336,022 |
| Nov 21, 2025 | 41.92 | 43.36 | 41.90 | 43.36 | 43.36 | 1.98% | 145,388 |
| Nov 20, 2025 | 43.46 | 43.84 | 42.32 | 42.52 | 42.52 | -0.93% | 96,991 |
| Nov 19, 2025 | 41.82 | 42.92 | 41.60 | 42.92 | 42.92 | 3.17% | 158,186 |
| Nov 18, 2025 | 40.84 | 41.62 | 40.30 | 41.60 | 41.60 | 0.48% | 182,452 |
| Nov 17, 2025 | 42.68 | 42.76 | 41.28 | 41.40 | 41.40 | -3.00% | 94,838 |
| Nov 14, 2025 | 43.14 | 43.14 | 42.16 | 42.68 | 42.68 | -2.15% | 97,384 |
| Nov 13, 2025 | 43.84 | 43.94 | 43.30 | 43.62 | 43.62 | 0.05% | 60,846 |
| Nov 12, 2025 | 43.26 | 44.18 | 42.80 | 43.60 | 43.60 | 2.64% | 162,243 |
| Nov 11, 2025 | 42.24 | 42.74 | 42.20 | 42.48 | 42.48 | 0.57% | 143,543 |
| Nov 10, 2025 | 43.38 | 43.76 | 42.20 | 42.24 | 42.24 | -0.52% | 115,117 |
| Nov 7, 2025 | 42.28 | 42.66 | 41.84 | 42.46 | 42.46 | 1.68% | 123,958 |
| Nov 6, 2025 | 42.54 | 42.90 | 41.62 | 41.76 | 41.76 | -2.43% | 132,915 |
| Nov 5, 2025 | 41.38 | 43.08 | 40.72 | 42.80 | 42.80 | -0.23% | 121,387 |
| Nov 4, 2025 | 43.00 | 43.86 | 42.54 | 42.90 | 42.90 | -0.23% | 181,978 |
| Nov 3, 2025 | 44.00 | 44.30 | 43.00 | 43.00 | 43.00 | -2.05% | 111,903 |
| Oct 31, 2025 | 43.60 | 44.16 | 43.40 | 43.90 | 43.90 | 0.69% | 89,941 |
| Oct 30, 2025 | 44.20 | 44.28 | 43.40 | 43.60 | 43.60 | -2.02% | 134,091 |
| Oct 29, 2025 | 44.48 | 45.08 | 44.20 | 44.50 | 44.50 | - | 80,872 |
| Oct 28, 2025 | 44.98 | 45.14 | 44.32 | 44.50 | 44.50 | -1.59% | 186,995 |
| Oct 27, 2025 | 46.50 | 46.50 | 44.90 | 45.22 | 45.22 | -1.40% | 160,514 |
| Oct 24, 2025 | 47.22 | 47.60 | 45.38 | 45.86 | 45.86 | -2.88% | 116,725 |
| Oct 23, 2025 | 47.16 | 47.50 | 46.60 | 47.22 | 47.22 | -0.30% | 113,347 |
| Oct 22, 2025 | 47.60 | 48.20 | 47.10 | 47.36 | 47.36 | -0.75% | 91,658 |
| Oct 21, 2025 | 47.10 | 48.36 | 46.84 | 47.72 | 47.72 | 1.32% | 195,822 |
| Oct 20, 2025 | 46.00 | 47.44 | 45.66 | 47.10 | 47.10 | 3.15% | 153,860 |
| Oct 17, 2025 | 46.22 | 46.56 | 45.50 | 45.66 | 45.66 | -2.64% | 157,049 |
| Oct 16, 2025 | 44.96 | 47.00 | 44.86 | 46.90 | 46.90 | 4.59% | 139,261 |
| Oct 15, 2025 | 45.78 | 46.50 | 44.84 | 44.84 | 44.84 | -1.45% | 125,473 |
| Oct 14, 2025 | 45.28 | 45.68 | 44.50 | 45.50 | 45.50 | -1.09% | 157,294 |
| Oct 13, 2025 | 43.02 | 46.00 | 43.02 | 46.00 | 46.00 | 7.58% | 176,393 |
| Oct 10, 2025 | 44.40 | 44.40 | 42.76 | 42.76 | 42.76 | -3.08% | 113,877 |
| Oct 9, 2025 | 44.86 | 45.02 | 44.12 | 44.12 | 44.12 | -1.52% | 68,471 |
| Oct 8, 2025 | 44.80 | 44.80 | 44.06 | 44.80 | 44.80 | -0.62% | 94,359 |
| Oct 7, 2025 | 45.62 | 45.72 | 44.94 | 45.08 | 45.08 | -1.18% | 84,840 |
| Oct 6, 2025 | 45.54 | 45.96 | 44.86 | 45.62 | 45.62 | 0.84% | 88,915 |
| Oct 3, 2025 | 44.04 | 45.44 | 43.76 | 45.24 | 45.24 | 3.24% | 133,733 |
| Oct 2, 2025 | 43.78 | 44.76 | 43.50 | 43.82 | 43.82 | 0.87% | 204,220 |
| Oct 1, 2025 | 42.70 | 43.50 | 42.40 | 43.44 | 43.44 | 3.04% | 258,831 |
| Sep 30, 2025 | 42.50 | 42.50 | 41.68 | 42.16 | 42.16 | -1.03% | 149,758 |
| Sep 29, 2025 | 42.50 | 43.00 | 41.94 | 42.60 | 42.60 | 0.85% | 179,276 |
| Sep 26, 2025 | 42.52 | 43.10 | 42.20 | 42.24 | 42.24 | -1.12% | 105,957 |
| Sep 25, 2025 | 44.60 | 44.72 | 42.72 | 42.72 | 42.72 | -6.56% | 266,331 |
| Sep 24, 2025 | 45.82 | 45.88 | 44.98 | 45.72 | 45.72 | -0.48% | 89,155 |
| Sep 23, 2025 | 45.24 | 46.32 | 45.24 | 45.94 | 45.94 | 1.32% | 108,264 |
| Sep 22, 2025 | 44.50 | 45.44 | 44.34 | 45.34 | 45.34 | 1.84% | 89,978 |
| Sep 19, 2025 | 45.10 | 45.20 | 43.98 | 44.52 | 44.52 | -0.98% | 451,682 |
| Sep 18, 2025 | 44.20 | 45.32 | 44.02 | 44.96 | 44.96 | 2.00% | 111,050 |
| Sep 17, 2025 | 43.12 | 44.24 | 42.82 | 44.08 | 44.08 | 2.27% | 130,729 |
| Sep 16, 2025 | 42.80 | 43.52 | 42.56 | 43.10 | 43.10 | 0.47% | 102,438 |
| Sep 15, 2025 | 42.84 | 43.80 | 42.84 | 42.90 | 42.90 | 0.37% | 114,802 |
| Sep 12, 2025 | 42.76 | 43.20 | 41.92 | 42.74 | 42.74 | 0.56% | 160,819 |
| Sep 11, 2025 | 43.24 | 43.34 | 42.02 | 42.50 | 42.50 | -1.07% | 103,994 |
| Sep 10, 2025 | 42.20 | 43.26 | 41.86 | 42.96 | 42.96 | 4.88% | 248,675 |
| Sep 9, 2025 | 41.24 | 41.30 | 40.52 | 40.96 | 40.96 | -0.87% | 216,271 |
| Sep 8, 2025 | 41.50 | 41.94 | 40.78 | 41.32 | 41.32 | -0.10% | 214,902 |
| Sep 5, 2025 | 42.02 | 42.40 | 41.16 | 41.36 | 41.36 | -1.01% | 238,967 |
| Sep 4, 2025 | 42.52 | 43.28 | 41.74 | 41.78 | 41.78 | -1.69% | 158,107 |
| Sep 3, 2025 | 43.24 | 43.84 | 42.32 | 42.50 | 42.50 | -1.16% | 136,914 |
| Sep 2, 2025 | 44.28 | 44.48 | 42.70 | 43.00 | 43.00 | -3.50% | 100,973 |
| Sep 1, 2025 | 43.28 | 45.08 | 43.22 | 44.56 | 44.56 | 3.39% | 117,351 |
| Aug 29, 2025 | 43.16 | 43.66 | 42.86 | 43.10 | 43.10 | -0.74% | 100,456 |
| Aug 28, 2025 | 43.18 | 43.92 | 43.18 | 43.42 | 43.42 | 0.93% | 94,588 |
| Aug 27, 2025 | 43.36 | 43.92 | 42.56 | 43.02 | 43.02 | -1.15% | 126,412 |
| Aug 26, 2025 | 42.74 | 44.00 | 42.64 | 43.52 | 43.52 | 1.40% | 182,029 |
| Aug 25, 2025 | 43.36 | 43.44 | 42.64 | 42.92 | 42.92 | -0.60% | 89,288 |
| Aug 22, 2025 | 42.20 | 43.30 | 42.16 | 43.18 | 43.18 | 1.98% | 151,723 |
| Aug 21, 2025 | 42.40 | 42.60 | 42.08 | 42.34 | 42.34 | -0.80% | 79,645 |
| Aug 20, 2025 | 42.66 | 42.94 | 42.24 | 42.68 | 42.68 | -1.16% | 125,104 |
| Aug 19, 2025 | 43.82 | 43.90 | 43.06 | 43.18 | 43.18 | -1.46% | 133,859 |
| Aug 18, 2025 | 44.10 | 44.30 | 43.50 | 43.82 | 43.82 | -0.63% | 66,386 |
| Aug 15, 2025 | 44.44 | 44.78 | 43.84 | 44.10 | 44.10 | 0.36% | 88,478 |
| Aug 14, 2025 | 43.40 | 44.46 | 42.92 | 43.94 | 43.94 | 1.95% | 158,141 |
| Aug 13, 2025 | 43.24 | 43.54 | 43.04 | 43.10 | 43.10 | 0.19% | 111,482 |
| Aug 12, 2025 | 42.02 | 43.22 | 41.62 | 43.02 | 43.02 | 2.62% | 163,809 |
| Aug 11, 2025 | 43.02 | 43.12 | 41.92 | 41.92 | 41.92 | -2.60% | 294,076 |
| Aug 8, 2025 | 43.26 | 44.36 | 42.90 | 43.04 | 43.04 | -0.65% | 240,808 |
| Aug 7, 2025 | 45.50 | 46.30 | 41.00 | 43.32 | 43.32 | -9.52% | 1,072,155 |
| Aug 6, 2025 | 48.42 | 48.80 | 47.74 | 47.88 | 47.88 | -0.25% | 274,440 |
| Aug 5, 2025 | 46.76 | 48.50 | 46.76 | 48.00 | 48.00 | 3.76% | 210,503 |
| Aug 4, 2025 | 46.34 | 46.62 | 45.66 | 46.26 | 46.26 | - | 113,106 |
| Aug 1, 2025 | 48.02 | 48.32 | 46.26 | 46.26 | 46.26 | -4.89% | 200,321 |
| Jul 31, 2025 | 49.50 | 50.50 | 48.64 | 48.64 | 48.64 | -2.82% | 166,344 |
| Jul 30, 2025 | 51.10 | 51.15 | 49.92 | 50.05 | 50.05 | -2.15% | 113,721 |
| Jul 29, 2025 | 50.85 | 51.95 | 50.85 | 51.15 | 51.15 | 1.19% | 88,191 |
| Jul 28, 2025 | 51.95 | 52.35 | 50.55 | 50.55 | 50.55 | -0.98% | 123,680 |
| Jul 25, 2025 | 50.90 | 51.30 | 50.30 | 51.05 | 51.05 | -0.39% | 119,736 |
| Jul 24, 2025 | 51.70 | 52.05 | 50.85 | 51.25 | 51.25 | 0.99% | 169,906 |
| Jul 23, 2025 | 51.50 | 51.60 | 50.25 | 50.75 | 50.75 | 0.79% | 154,331 |
| Jul 22, 2025 | 50.50 | 50.80 | 49.90 | 50.35 | 50.35 | -0.69% | 187,374 |
| Jul 21, 2025 | 51.85 | 53.10 | 50.70 | 50.70 | 50.70 | -1.93% | 124,882 |