Carl Zeiss Meditec AG (FRA:AFX)
Germany
· Delayed Price · Currency is EUR 43.42
+0.34 (0.79%)
Last updated: Dec 5, 2025, 1:37 PM CET
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.18 | 43.56 | 43.10 | 43.42 | 43.42 | 0.79% | 437 |
| Dec 4, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.09% | - |
| Dec 3, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -0.65% | - |
| Dec 2, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -1.46% | 100 |
| Dec 1, 2025 | 44.28 | 45.02 | 43.96 | 43.96 | 43.96 | -1.74% | 105 |
| Nov 28, 2025 | 44.46 | 44.78 | 44.46 | 44.74 | 44.74 | -0.80% | 290 |
| Nov 27, 2025 | 45.48 | 45.48 | 45.10 | 45.10 | 45.10 | -0.57% | 20 |
| Nov 26, 2025 | 46.18 | 46.18 | 45.36 | 45.36 | 45.36 | -1.39% | 160 |
| Nov 25, 2025 | 45.00 | 46.00 | 44.64 | 46.00 | 46.00 | 2.13% | 368 |
| Nov 24, 2025 | 43.50 | 45.06 | 43.50 | 45.04 | 45.04 | 6.93% | 1,227 |
| Nov 21, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -0.43% | 6 |
| Nov 20, 2025 | 42.92 | 42.92 | 42.30 | 42.30 | 42.30 | -1.49% | 1 |
| Nov 19, 2025 | 41.26 | 42.94 | 41.22 | 42.94 | 42.94 | 2.34% | 330 |
| Nov 18, 2025 | 40.98 | 41.96 | 40.50 | 41.96 | 41.96 | -0.10% | 151 |
| Nov 17, 2025 | 43.14 | 43.14 | 42.00 | 42.00 | 42.00 | -2.78% | 275 |
| Nov 14, 2025 | 43.30 | 43.30 | 43.20 | 43.20 | 43.20 | -0.41% | 100 |
| Nov 13, 2025 | 43.70 | 43.70 | 43.38 | 43.38 | 43.38 | -1.00% | 190 |
| Nov 12, 2025 | 42.84 | 43.86 | 42.84 | 43.82 | 43.82 | 3.40% | 235 |
| Nov 11, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.89% | - |
| Nov 10, 2025 | 43.42 | 43.42 | 41.96 | 42.76 | 42.76 | 0.90% | 125 |
| Nov 7, 2025 | 41.68 | 42.38 | 41.68 | 42.38 | 42.38 | -0.56% | 120 |
| Nov 6, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 0.14% | - |
| Nov 5, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | -0.42% | - |
| Nov 4, 2025 | 42.72 | 43.46 | 42.70 | 42.74 | 42.74 | -0.74% | 190 |
| Nov 3, 2025 | 43.88 | 44.20 | 43.06 | 43.06 | 43.06 | -1.28% | 355 |
| Oct 31, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.73% | - |
| Oct 30, 2025 | 44.44 | 44.44 | 43.94 | 43.94 | 43.94 | -0.72% | 200 |
| Oct 29, 2025 | 44.66 | 44.86 | 44.26 | 44.26 | 44.26 | -1.29% | 535 |
| Oct 28, 2025 | 44.80 | 44.84 | 44.80 | 44.84 | 44.84 | -0.49% | 33 |
| Oct 27, 2025 | 45.86 | 45.86 | 45.06 | 45.06 | 45.06 | -1.18% | 520 |
| Oct 24, 2025 | 47.28 | 47.36 | 45.60 | 45.60 | 45.60 | -3.47% | 860 |
| Oct 23, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.80% | - |
| Oct 22, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.29% | - |
| Oct 21, 2025 | 47.10 | 48.08 | 47.10 | 47.76 | 47.76 | 1.19% | 525 |
| Oct 20, 2025 | 45.76 | 47.32 | 45.76 | 47.20 | 47.20 | 2.43% | 110 |
| Oct 17, 2025 | 46.20 | 46.50 | 46.08 | 46.08 | 46.08 | -0.60% | 118 |
| Oct 16, 2025 | 44.78 | 46.36 | 44.78 | 46.36 | 46.36 | 4.04% | 51 |
| Oct 15, 2025 | 45.80 | 45.80 | 44.56 | 44.56 | 44.56 | -2.45% | 50 |
| Oct 14, 2025 | 45.50 | 45.68 | 44.84 | 45.68 | 45.68 | -0.48% | 495 |
| Oct 13, 2025 | 43.16 | 45.90 | 43.16 | 45.90 | 45.90 | 5.96% | 538 |
| Oct 10, 2025 | 44.12 | 44.12 | 43.32 | 43.32 | 43.32 | -2.34% | 223 |
| Oct 9, 2025 | 44.78 | 45.00 | 44.36 | 44.36 | 44.36 | -0.31% | 311 |
| Oct 8, 2025 | 44.84 | 44.84 | 44.48 | 44.50 | 44.50 | -1.81% | 30 |
| Oct 7, 2025 | 45.42 | 45.42 | 44.98 | 45.32 | 45.32 | -0.61% | 357 |
| Oct 6, 2025 | 45.38 | 45.60 | 45.24 | 45.60 | 45.60 | 3.35% | 24 |
| Oct 3, 2025 | 43.86 | 44.12 | 43.86 | 44.12 | 44.12 | -0.18% | 3 |
| Oct 2, 2025 | 43.66 | 44.20 | 43.66 | 44.20 | 44.20 | 1.47% | 151 |
| Oct 1, 2025 | 42.22 | 43.56 | 42.22 | 43.56 | 43.56 | 2.11% | 1,415 |
| Sep 30, 2025 | 42.66 | 42.66 | 41.76 | 42.66 | 42.66 | 0.19% | 70 |
| Sep 29, 2025 | 42.66 | 42.66 | 42.00 | 42.58 | 42.58 | 0.33% | 133 |
| Sep 26, 2025 | 42.78 | 42.98 | 42.44 | 42.44 | 42.44 | -1.39% | 180 |
| Sep 25, 2025 | 45.78 | 45.78 | 43.00 | 43.04 | 43.04 | -6.48% | 696 |
| Sep 24, 2025 | 45.72 | 46.02 | 45.72 | 46.02 | 46.02 | -0.39% | 16 |
| Sep 23, 2025 | 45.36 | 46.20 | 45.36 | 46.20 | 46.20 | 1.54% | 200 |
| Sep 22, 2025 | 44.74 | 45.50 | 44.74 | 45.50 | 45.50 | 1.29% | 435 |
| Sep 19, 2025 | 44.74 | 44.92 | 44.74 | 44.92 | 44.92 | -0.62% | 6 |
| Sep 18, 2025 | 44.16 | 45.20 | 44.16 | 45.20 | 45.20 | 1.99% | 258 |
| Sep 17, 2025 | 43.04 | 44.32 | 43.04 | 44.32 | 44.32 | 2.78% | 1,075 |
| Sep 16, 2025 | 42.84 | 43.12 | 42.84 | 43.12 | 43.12 | -0.19% | 19 |
| Sep 15, 2025 | 42.66 | 43.66 | 42.66 | 43.20 | 43.20 | 1.55% | 590 |
| Sep 12, 2025 | 42.46 | 42.68 | 42.06 | 42.54 | 42.54 | -1.21% | 490 |
| Sep 11, 2025 | 42.64 | 43.06 | 42.64 | 43.06 | 43.06 | 0.61% | 349 |
| Sep 10, 2025 | 42.04 | 42.80 | 42.04 | 42.80 | 42.80 | 3.98% | 488 |
| Sep 9, 2025 | 40.94 | 41.30 | 40.94 | 41.16 | 41.16 | 0.39% | 130 |
| Sep 8, 2025 | 41.52 | 41.52 | 40.96 | 41.00 | 41.00 | -0.92% | 117 |
| Sep 5, 2025 | 41.88 | 41.88 | 41.38 | 41.38 | 41.38 | -1.94% | 611 |
| Sep 4, 2025 | 42.54 | 43.02 | 41.92 | 42.20 | 42.20 | -0.99% | 467 |
| Sep 3, 2025 | 42.94 | 42.94 | 42.62 | 42.62 | 42.62 | -0.88% | 100 |
| Sep 2, 2025 | 44.50 | 44.66 | 43.00 | 43.00 | 43.00 | -3.37% | 2,023 |
| Sep 1, 2025 | 43.38 | 44.50 | 43.38 | 44.50 | 44.50 | 3.30% | 155 |
| Aug 29, 2025 | 43.20 | 43.20 | 43.08 | 43.08 | 43.08 | -1.64% | 100 |
| Aug 28, 2025 | 42.86 | 43.80 | 42.86 | 43.80 | 43.80 | 2.19% | 18 |
| Aug 27, 2025 | 43.34 | 43.86 | 42.86 | 42.86 | 42.86 | 0.75% | 323 |
| Aug 26, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -0.56% | - |
| Aug 25, 2025 | 43.00 | 43.06 | 42.64 | 42.78 | 42.78 | -0.09% | 514 |
| Aug 22, 2025 | 42.16 | 42.82 | 42.16 | 42.82 | 42.82 | 1.52% | 33 |
| Aug 21, 2025 | 42.50 | 42.56 | 42.18 | 42.18 | 42.18 | -1.08% | 503 |
| Aug 20, 2025 | 42.56 | 42.86 | 42.56 | 42.64 | 42.64 | -1.66% | 190 |
| Aug 19, 2025 | 43.66 | 43.90 | 43.04 | 43.36 | 43.36 | -2.61% | 656 |
| Aug 18, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 1.09% | 50 |
| Aug 15, 2025 | 44.08 | 44.32 | 44.04 | 44.04 | 44.04 | -0.63% | 65 |
| Aug 14, 2025 | 43.04 | 44.32 | 43.04 | 44.32 | 44.32 | 1.98% | 630 |
| Aug 13, 2025 | 43.08 | 43.60 | 43.08 | 43.46 | 43.46 | 0.05% | 1,020 |
| Aug 12, 2025 | 42.20 | 43.44 | 41.90 | 43.44 | 43.44 | 2.94% | 531 |
| Aug 11, 2025 | 43.50 | 43.50 | 42.20 | 42.20 | 42.20 | -2.13% | 523 |
| Aug 8, 2025 | 43.28 | 44.08 | 43.12 | 43.12 | 43.12 | -1.10% | 1,070 |
| Aug 7, 2025 | 47.14 | 47.14 | 41.22 | 43.60 | 43.60 | -9.47% | 3,556 |
| Aug 6, 2025 | 48.10 | 48.44 | 47.88 | 48.16 | 48.16 | -0.25% | 457 |
| Aug 5, 2025 | 46.64 | 48.32 | 46.64 | 48.28 | 48.28 | 4.73% | 116 |
| Aug 4, 2025 | 46.90 | 46.90 | 45.80 | 46.10 | 46.10 | -1.37% | 396 |
| Aug 1, 2025 | 48.52 | 48.52 | 46.66 | 46.74 | 46.74 | -4.61% | 361 |
| Jul 31, 2025 | 50.00 | 50.55 | 48.86 | 49.00 | 49.00 | -2.58% | 1,725 |
| Jul 30, 2025 | 51.20 | 51.20 | 50.10 | 50.30 | 50.30 | -0.69% | 250 |
| Jul 29, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -1.07% | - |
| Jul 28, 2025 | 51.20 | 51.60 | 51.20 | 51.20 | 51.20 | 0.59% | 150 |
| Jul 25, 2025 | 50.95 | 51.10 | 50.90 | 50.90 | 50.90 | -1.07% | 91 |
| Jul 24, 2025 | 51.05 | 51.45 | 51.05 | 51.45 | 51.45 | 0.10% | 703 |
| Jul 23, 2025 | 50.90 | 51.60 | 50.70 | 51.40 | 51.40 | 2.59% | 308 |
| Jul 22, 2025 | 50.60 | 50.60 | 50.00 | 50.10 | 50.10 | -1.86% | 235 |
| Jul 21, 2025 | 51.35 | 51.40 | 51.05 | 51.05 | 51.05 | -2.76% | 110 |