Carl Zeiss Meditec AG (ETR:AFX)
Germany
· Delayed Price · Currency is EUR 25.74
-0.70 (-2.65%)
Apr 28, 2026, 5:35 PM CET
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.44 | 26.44 | 25.74 | 25.74 | 25.74 | -2.65% | 160,501 |
| Apr 27, 2026 | 26.58 | 26.78 | 26.28 | 26.44 | 26.44 | 0.53% | 95,084 |
| Apr 24, 2026 | 26.70 | 26.80 | 26.20 | 26.30 | 26.30 | -2.08% | 108,457 |
| Apr 23, 2026 | 27.30 | 27.50 | 26.48 | 26.86 | 26.86 | -3.17% | 174,268 |
| Apr 22, 2026 | 27.36 | 27.80 | 27.06 | 27.74 | 27.74 | -0.57% | 139,125 |
| Apr 21, 2026 | 28.18 | 28.28 | 27.78 | 27.90 | 27.90 | -0.07% | 125,048 |
| Apr 20, 2026 | 27.40 | 28.06 | 27.24 | 27.92 | 27.92 | 0.29% | 199,325 |
| Apr 17, 2026 | 27.56 | 28.36 | 27.56 | 27.84 | 27.84 | 0.36% | 244,196 |
| Apr 16, 2026 | 27.36 | 27.76 | 27.10 | 27.74 | 27.74 | 1.46% | 231,957 |
| Apr 15, 2026 | 27.24 | 27.58 | 27.12 | 27.34 | 27.34 | 0.89% | 207,022 |
| Apr 14, 2026 | 26.56 | 27.30 | 26.26 | 27.10 | 27.10 | 3.20% | 199,412 |
| Apr 13, 2026 | 25.70 | 26.26 | 25.56 | 26.26 | 26.26 | 1.23% | 184,829 |
| Apr 10, 2026 | 25.98 | 26.66 | 25.50 | 25.94 | 25.94 | 1.65% | 225,501 |
| Apr 9, 2026 | 25.32 | 26.14 | 25.10 | 25.52 | 25.52 | -0.39% | 193,497 |
| Apr 8, 2026 | 25.78 | 26.06 | 25.50 | 25.62 | 25.62 | 2.97% | 206,145 |
| Apr 7, 2026 | 25.42 | 26.06 | 24.80 | 24.88 | 24.88 | 0.16% | 377,745 |
| Apr 2, 2026 | 24.84 | 25.00 | 24.44 | 24.84 | 24.84 | -0.24% | 204,620 |
| Apr 1, 2026 | 25.16 | 25.16 | 24.32 | 24.90 | 24.90 | 2.89% | 225,108 |
| Mar 31, 2026 | 24.30 | 24.36 | 23.90 | 24.20 | 24.20 | -0.49% | 217,807 |
| Mar 30, 2026 | 24.22 | 24.32 | 23.74 | 24.32 | 24.32 | - | 154,194 |
| Mar 27, 2026 | 24.66 | 24.66 | 23.80 | 24.32 | 24.32 | -2.72% | 221,957 |
| Mar 26, 2026 | 25.00 | 25.52 | 24.66 | 25.00 | 24.45 | -0.87% | 268,807 |
| Mar 25, 2026 | 24.48 | 25.22 | 24.22 | 25.22 | 24.67 | 5.26% | 277,970 |
| Mar 24, 2026 | 23.50 | 24.20 | 23.40 | 23.96 | 23.43 | 2.31% | 248,216 |
| Mar 23, 2026 | 23.00 | 23.90 | 22.62 | 23.42 | 22.90 | -0.51% | 308,859 |
| Mar 20, 2026 | 23.74 | 23.74 | 23.16 | 23.54 | 23.02 | -0.17% | 1,408,962 |
| Mar 19, 2026 | 23.24 | 23.60 | 22.74 | 23.58 | 23.06 | 0.08% | 263,380 |
| Mar 18, 2026 | 23.80 | 23.94 | 23.30 | 23.56 | 23.04 | -0.51% | 168,809 |
| Mar 17, 2026 | 23.62 | 23.82 | 23.32 | 23.68 | 23.16 | 0.34% | 132,673 |
| Mar 16, 2026 | 23.82 | 23.82 | 23.24 | 23.60 | 23.08 | -0.08% | 139,826 |
| Mar 13, 2026 | 23.44 | 24.16 | 23.22 | 23.62 | 23.10 | 0.08% | 219,640 |
| Mar 12, 2026 | 23.76 | 24.16 | 23.46 | 23.60 | 23.08 | -1.67% | 182,571 |
| Mar 11, 2026 | 24.34 | 24.50 | 23.66 | 24.00 | 23.47 | -3.23% | 349,231 |
| Mar 10, 2026 | 24.90 | 25.34 | 24.60 | 24.80 | 24.25 | 1.72% | 315,995 |
| Mar 9, 2026 | 25.00 | 25.04 | 24.36 | 24.38 | 23.84 | -2.64% | 215,622 |
| Mar 6, 2026 | 25.66 | 25.84 | 25.04 | 25.04 | 24.49 | -1.34% | 186,111 |
| Mar 5, 2026 | 25.66 | 25.88 | 25.26 | 25.38 | 24.82 | -1.93% | 213,228 |
| Mar 4, 2026 | 25.50 | 25.90 | 25.20 | 25.88 | 25.31 | 2.05% | 195,540 |
| Mar 3, 2026 | 25.80 | 25.84 | 25.24 | 25.36 | 24.80 | -1.71% | 258,391 |
| Mar 2, 2026 | 26.40 | 26.66 | 25.80 | 25.80 | 25.23 | -4.87% | 260,445 |
| Feb 27, 2026 | 27.28 | 27.34 | 26.66 | 27.12 | 26.52 | -0.59% | 210,043 |
| Feb 26, 2026 | 26.42 | 27.50 | 26.14 | 27.28 | 26.68 | 3.10% | 237,906 |
| Feb 25, 2026 | 26.52 | 26.82 | 26.16 | 26.46 | 25.88 | -0.30% | 225,836 |
| Feb 24, 2026 | 26.48 | 27.06 | 26.40 | 26.54 | 25.96 | 0.08% | 155,603 |
| Feb 23, 2026 | 27.00 | 27.14 | 26.30 | 26.52 | 25.94 | -1.41% | 186,298 |
| Feb 20, 2026 | 27.10 | 27.46 | 26.60 | 26.90 | 26.31 | -0.37% | 383,813 |
| Feb 19, 2026 | 27.20 | 27.36 | 26.62 | 27.00 | 26.41 | -0.66% | 153,581 |
| Feb 18, 2026 | 27.30 | 27.36 | 26.80 | 27.18 | 26.58 | 0.67% | 159,252 |
| Feb 17, 2026 | 26.00 | 27.34 | 26.00 | 27.00 | 26.41 | 4.49% | 288,512 |
| Feb 16, 2026 | 27.00 | 27.00 | 25.74 | 25.84 | 25.27 | -3.65% | 297,147 |
| Feb 13, 2026 | 25.76 | 27.60 | 25.54 | 26.82 | 26.23 | 5.18% | 548,598 |
| Feb 12, 2026 | 28.20 | 28.22 | 25.20 | 25.50 | 24.94 | -5.97% | 881,646 |
| Feb 11, 2026 | 28.32 | 28.34 | 27.12 | 27.12 | 26.52 | -3.83% | 289,664 |
| Feb 10, 2026 | 28.40 | 28.58 | 27.84 | 28.20 | 27.58 | 1.08% | 268,986 |
| Feb 9, 2026 | 27.90 | 28.36 | 27.68 | 27.90 | 27.29 | 1.38% | 326,475 |
| Feb 6, 2026 | 27.12 | 27.52 | 26.94 | 27.52 | 26.91 | 0.66% | 478,421 |
| Feb 5, 2026 | 27.92 | 27.92 | 27.16 | 27.34 | 26.74 | -1.23% | 213,171 |
| Feb 4, 2026 | 27.46 | 28.04 | 27.38 | 27.68 | 27.07 | 0.44% | 293,075 |
| Feb 3, 2026 | 28.06 | 28.06 | 27.46 | 27.56 | 26.95 | -1.01% | 296,421 |
| Feb 2, 2026 | 27.52 | 28.16 | 27.34 | 27.84 | 27.23 | -0.57% | 354,389 |
| Jan 30, 2026 | 28.00 | 28.36 | 27.84 | 28.00 | 27.38 | -0.14% | 238,813 |
| Jan 29, 2026 | 29.20 | 29.42 | 27.98 | 28.04 | 27.42 | -2.64% | 300,435 |
| Jan 28, 2026 | 27.28 | 29.06 | 27.10 | 28.80 | 28.17 | 3.97% | 744,654 |
| Jan 27, 2026 | 29.10 | 29.20 | 27.46 | 27.70 | 27.09 | -3.75% | 869,281 |
| Jan 26, 2026 | 28.04 | 28.92 | 27.66 | 28.78 | 28.15 | 1.48% | 810,996 |
| Jan 23, 2026 | 29.80 | 30.00 | 28.36 | 28.36 | 27.74 | -3.34% | 1,182,547 |
| Jan 22, 2026 | 36.38 | 36.40 | 28.94 | 29.34 | 28.69 | -16.65% | 3,015,503 |
| Jan 21, 2026 | 35.80 | 36.00 | 34.70 | 35.20 | 34.43 | -0.73% | 368,513 |
| Jan 20, 2026 | 35.78 | 36.16 | 34.72 | 35.46 | 34.68 | -5.49% | 696,055 |
| Jan 19, 2026 | 39.00 | 39.12 | 37.48 | 37.52 | 36.69 | -4.87% | 412,402 |
| Jan 16, 2026 | 39.80 | 39.98 | 39.06 | 39.44 | 38.57 | -0.55% | 223,648 |
| Jan 15, 2026 | 40.10 | 40.34 | 39.44 | 39.66 | 38.79 | -1.10% | 257,412 |
| Jan 14, 2026 | 41.20 | 41.40 | 39.74 | 40.10 | 39.22 | -2.67% | 204,118 |
| Jan 13, 2026 | 41.18 | 41.74 | 40.66 | 41.20 | 40.29 | 0.05% | 72,919 |
| Jan 12, 2026 | 41.42 | 41.56 | 40.50 | 41.18 | 40.27 | -0.19% | 137,707 |
| Jan 9, 2026 | 41.66 | 42.40 | 41.00 | 41.26 | 40.35 | -1.01% | 123,117 |
| Jan 8, 2026 | 42.72 | 43.00 | 41.04 | 41.68 | 40.76 | -2.25% | 125,488 |
| Jan 7, 2026 | 42.60 | 43.60 | 42.26 | 42.64 | 41.70 | 0.71% | 164,668 |
| Jan 6, 2026 | 40.86 | 42.64 | 40.58 | 42.34 | 41.41 | 4.85% | 288,165 |
| Jan 5, 2026 | 39.72 | 40.42 | 39.46 | 40.38 | 39.49 | 1.92% | 161,395 |
| Jan 2, 2026 | 40.30 | 40.52 | 39.20 | 39.62 | 38.75 | -0.95% | 175,175 |
| Dec 30, 2025 | 40.70 | 40.80 | 39.92 | 40.00 | 39.12 | -1.77% | 191,899 |
| Dec 29, 2025 | 40.30 | 40.96 | 40.24 | 40.72 | 39.82 | 1.04% | 390,710 |
| Dec 23, 2025 | 40.12 | 40.70 | 39.98 | 40.30 | 39.41 | 0.15% | 136,251 |
| Dec 22, 2025 | 40.00 | 40.50 | 39.80 | 40.24 | 39.35 | 0.40% | 85,072 |
| Dec 19, 2025 | 39.56 | 40.34 | 39.36 | 40.08 | 39.20 | 0.91% | 249,216 |
| Dec 18, 2025 | 39.78 | 40.46 | 39.10 | 39.72 | 38.85 | -0.70% | 234,092 |
| Dec 17, 2025 | 39.72 | 40.64 | 39.30 | 40.00 | 39.12 | 0.15% | 166,745 |
| Dec 16, 2025 | 39.78 | 40.36 | 39.50 | 39.94 | 39.06 | -0.45% | 197,049 |
| Dec 15, 2025 | 40.58 | 40.74 | 39.68 | 40.12 | 39.24 | -1.13% | 235,253 |
| Dec 12, 2025 | 39.18 | 40.90 | 39.04 | 40.58 | 39.69 | 1.45% | 363,680 |
| Dec 11, 2025 | 43.56 | 46.54 | 38.62 | 40.00 | 39.12 | -6.63% | 1,229,487 |
| Dec 10, 2025 | 43.68 | 44.04 | 42.66 | 42.84 | 41.90 | -1.79% | 130,127 |
| Dec 9, 2025 | 42.48 | 43.94 | 42.22 | 43.62 | 42.66 | 2.30% | 152,067 |
| Dec 8, 2025 | 43.40 | 43.52 | 39.90 | 42.64 | 41.70 | -1.84% | 331,505 |
| Dec 5, 2025 | 43.34 | 43.70 | 43.14 | 43.44 | 42.48 | 0.32% | 73,025 |
| Dec 4, 2025 | 43.00 | 43.30 | 42.76 | 43.30 | 42.35 | 0.56% | 56,891 |
| Dec 3, 2025 | 43.40 | 44.02 | 42.74 | 43.06 | 42.11 | 0.28% | 89,554 |
| Dec 2, 2025 | 43.14 | 43.50 | 42.68 | 42.94 | 42.00 | -0.88% | 111,065 |
| Dec 1, 2025 | 44.96 | 45.08 | 43.32 | 43.32 | 42.37 | -2.74% | 214,064 |