Carl Zeiss Meditec AG (ETR:AFX)
Germany
· Delayed Price · Currency is EUR 25.38
-0.50 (-1.93%)
At close: Mar 5, 2026
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.66 | 25.88 | 25.26 | 25.38 | 25.38 | -1.93% | 213,028 |
| Mar 4, 2026 | 25.50 | 25.90 | 25.20 | 25.88 | 25.88 | 2.05% | 195,540 |
| Mar 3, 2026 | 25.80 | 25.84 | 25.24 | 25.36 | 25.36 | -1.71% | 258,391 |
| Mar 2, 2026 | 26.40 | 26.66 | 25.80 | 25.80 | 25.80 | -4.87% | 260,445 |
| Feb 27, 2026 | 27.28 | 27.34 | 26.66 | 27.12 | 27.12 | -0.59% | 210,043 |
| Feb 26, 2026 | 26.42 | 27.50 | 26.14 | 27.28 | 27.28 | 3.10% | 237,906 |
| Feb 25, 2026 | 26.52 | 26.82 | 26.16 | 26.46 | 26.46 | -0.30% | 225,836 |
| Feb 24, 2026 | 26.48 | 27.06 | 26.40 | 26.54 | 26.54 | 0.08% | 155,603 |
| Feb 23, 2026 | 27.00 | 27.14 | 26.30 | 26.52 | 26.52 | -1.41% | 186,298 |
| Feb 20, 2026 | 27.10 | 27.46 | 26.60 | 26.90 | 26.90 | -0.37% | 383,813 |
| Feb 19, 2026 | 27.20 | 27.36 | 26.62 | 27.00 | 27.00 | -0.66% | 153,581 |
| Feb 18, 2026 | 27.30 | 27.36 | 26.80 | 27.18 | 27.18 | 0.67% | 159,252 |
| Feb 17, 2026 | 26.00 | 27.34 | 26.00 | 27.00 | 27.00 | 4.49% | 288,512 |
| Feb 16, 2026 | 27.00 | 27.00 | 25.74 | 25.84 | 25.84 | -3.65% | 297,147 |
| Feb 13, 2026 | 25.76 | 27.60 | 25.54 | 26.82 | 26.82 | 5.18% | 548,598 |
| Feb 12, 2026 | 28.20 | 28.22 | 25.20 | 25.50 | 25.50 | -5.97% | 881,646 |
| Feb 11, 2026 | 28.32 | 28.34 | 27.12 | 27.12 | 27.12 | -3.83% | 289,664 |
| Feb 10, 2026 | 28.40 | 28.58 | 27.84 | 28.20 | 28.20 | 1.08% | 268,986 |
| Feb 9, 2026 | 27.90 | 28.36 | 27.68 | 27.90 | 27.90 | 1.38% | 326,475 |
| Feb 6, 2026 | 27.12 | 27.52 | 26.94 | 27.52 | 27.52 | 0.66% | 478,421 |
| Feb 5, 2026 | 27.92 | 27.92 | 27.16 | 27.34 | 27.34 | -1.23% | 213,171 |
| Feb 4, 2026 | 27.46 | 28.04 | 27.38 | 27.68 | 27.68 | 0.44% | 293,075 |
| Feb 3, 2026 | 28.06 | 28.06 | 27.46 | 27.56 | 27.56 | -1.01% | 296,421 |
| Feb 2, 2026 | 27.52 | 28.16 | 27.34 | 27.84 | 27.84 | -0.57% | 354,389 |
| Jan 30, 2026 | 28.00 | 28.36 | 27.84 | 28.00 | 28.00 | -0.14% | 238,813 |
| Jan 29, 2026 | 29.20 | 29.42 | 27.98 | 28.04 | 28.04 | -2.64% | 300,435 |
| Jan 28, 2026 | 27.28 | 29.06 | 27.10 | 28.80 | 28.80 | 3.97% | 744,654 |
| Jan 27, 2026 | 29.10 | 29.20 | 27.46 | 27.70 | 27.70 | -3.75% | 869,281 |
| Jan 26, 2026 | 28.04 | 28.92 | 27.66 | 28.78 | 28.78 | 1.48% | 810,996 |
| Jan 23, 2026 | 29.80 | 30.00 | 28.36 | 28.36 | 28.36 | -3.34% | 1,182,547 |
| Jan 22, 2026 | 36.38 | 36.40 | 28.94 | 29.34 | 29.34 | -16.65% | 3,015,503 |
| Jan 21, 2026 | 35.80 | 36.00 | 34.70 | 35.20 | 35.20 | -0.73% | 368,513 |
| Jan 20, 2026 | 35.78 | 36.16 | 34.72 | 35.46 | 35.46 | -5.49% | 696,055 |
| Jan 19, 2026 | 39.00 | 39.12 | 37.48 | 37.52 | 37.52 | -4.87% | 412,402 |
| Jan 16, 2026 | 39.80 | 39.98 | 39.06 | 39.44 | 39.44 | -0.55% | 223,648 |
| Jan 15, 2026 | 40.10 | 40.34 | 39.44 | 39.66 | 39.66 | -1.10% | 257,412 |
| Jan 14, 2026 | 41.20 | 41.40 | 39.74 | 40.10 | 40.10 | -2.67% | 204,118 |
| Jan 13, 2026 | 41.18 | 41.74 | 40.66 | 41.20 | 41.20 | 0.05% | 72,919 |
| Jan 12, 2026 | 41.42 | 41.56 | 40.50 | 41.18 | 41.18 | -0.19% | 137,707 |
| Jan 9, 2026 | 41.66 | 42.40 | 41.00 | 41.26 | 41.26 | -1.01% | 123,117 |
| Jan 8, 2026 | 42.72 | 43.00 | 41.04 | 41.68 | 41.68 | -2.25% | 125,488 |
| Jan 7, 2026 | 42.60 | 43.60 | 42.26 | 42.64 | 42.64 | 0.71% | 164,668 |
| Jan 6, 2026 | 40.86 | 42.64 | 40.58 | 42.34 | 42.34 | 4.85% | 288,165 |
| Jan 5, 2026 | 39.72 | 40.42 | 39.46 | 40.38 | 40.38 | 1.92% | 161,395 |
| Jan 2, 2026 | 40.30 | 40.52 | 39.20 | 39.62 | 39.62 | -0.95% | 175,175 |
| Dec 30, 2025 | 40.70 | 40.80 | 39.92 | 40.00 | 40.00 | -1.77% | 191,899 |
| Dec 29, 2025 | 40.30 | 40.96 | 40.24 | 40.72 | 40.72 | 1.04% | 390,710 |
| Dec 23, 2025 | 40.12 | 40.70 | 39.98 | 40.30 | 40.30 | 0.15% | 136,251 |
| Dec 22, 2025 | 40.00 | 40.50 | 39.80 | 40.24 | 40.24 | 0.40% | 85,072 |
| Dec 19, 2025 | 39.56 | 40.34 | 39.36 | 40.08 | 40.08 | 0.91% | 249,176 |
| Dec 18, 2025 | 39.78 | 40.46 | 39.10 | 39.72 | 39.72 | -0.70% | 234,088 |
| Dec 17, 2025 | 39.72 | 40.64 | 39.30 | 40.00 | 40.00 | 0.15% | 166,745 |
| Dec 16, 2025 | 39.78 | 40.36 | 39.50 | 39.94 | 39.94 | -0.45% | 197,049 |
| Dec 15, 2025 | 40.58 | 40.74 | 39.68 | 40.12 | 40.12 | -1.13% | 235,253 |
| Dec 12, 2025 | 39.18 | 40.90 | 39.04 | 40.58 | 40.58 | 1.45% | 363,680 |
| Dec 11, 2025 | 43.56 | 46.54 | 38.62 | 40.00 | 40.00 | -6.63% | 1,229,487 |
| Dec 10, 2025 | 43.68 | 44.04 | 42.66 | 42.84 | 42.84 | -1.79% | 130,127 |
| Dec 9, 2025 | 42.48 | 43.94 | 42.22 | 43.62 | 43.62 | 2.30% | 152,067 |
| Dec 8, 2025 | 43.40 | 43.52 | 39.90 | 42.64 | 42.64 | -1.84% | 331,505 |
| 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% | 89,554 |
| 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 |