Carl Zeiss Meditec AG - AFX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.1	26.9	26.9	27.46	26.6	383,513
February 19, 2026	27.2	27	27	27.36	26.62	153,681
February 18, 2026	27.3	27.18	27.18	27.36	26.8	159,278
February 17, 2026	26	27	27	27.34	26	288,712
February 16, 2026	27	25.84	25.84	27	25.74	297,317
February 13, 2026	25.76	26.82	26.82	27.6	25.54	548,893
February 12, 2026	28.2	25.5	25.5	28.22	25.2	883,292
February 11, 2026	28.32	27.12	27.12	28.34	27.12	289,806
February 10, 2026	28.4	28.2	28.2	28.58	27.84	269,031
February 09, 2026	27.9	27.9	27.9	28.36	27.68	326,590
February 06, 2026	27.12	27.52	27.52	27.52	26.94	478,396
February 05, 2026	27.92	27.34	27.34	27.92	27.16	213,171
February 04, 2026	27.46	27.68	27.68	28.04	27.38	293,075
February 03, 2026	28.06	27.56	27.56	28.06	27.46	296,471
February 02, 2026	27.52	27.84	27.84	28.16	27.34	356,124
January 30, 2026	28	28	28	28.36	27.84	152,932
January 29, 2026	29.2	28.04	28.04	29.42	27.98	300,737
January 28, 2026	27.28	28.8	28.8	29.06	27.1	744,154
January 27, 2026	29.1	27.7	27.7	29.2	27.46	869,281
January 26, 2026	28.04	28.78	28.78	28.92	27.66	812,554
January 23, 2026	29.8	28.36	28.36	30	28.36	1.18M
January 22, 2026	36.38	29.34	29.34	36.4	28.94	3.01M
January 21, 2026	35.8	35.2	35.2	36	34.7	369,235
January 20, 2026	35.78	35.46	35.46	36.16	34.72	696,226
January 19, 2026	39	37.52	37.52	39.12	37.48	412,402
January 16, 2026	39.8	39.7	39.7	39.98	39.06	223,948
January 15, 2026	40.1	39.66	39.66	40.34	39.44	257,412
January 14, 2026	41.2	40.04	40.04	41.4	39.74	142,906
January 13, 2026	41.18	41.2	41.2	41.74	40.66	72,923
January 12, 2026	41.42	41.32	41.32	41.56	40.5	137,774
January 09, 2026	41.66	41.26	41.26	42.4	41	123,117
January 08, 2026	42.72	41.92	41.92	43	41.04	125,563
January 07, 2026	42.6	42.64	42.64	43.6	42.26	164,668
January 06, 2026	40.86	42.34	42.34	42.64	40.58	288,165
January 05, 2026	39.72	40.34	40.34	40.42	39.46	161,660
January 02, 2026	40.3	39.58	39.58	40.52	39.2	175,225
December 30, 2025	40.7	40	40	40.8	39.92	191,899
December 29, 2025	40.3	40.78	40.78	40.96	40.24	390,810
December 23, 2025	40.12	40.3	40.3	40.7	39.98	136,251
December 22, 2025	40	40.24	40.24	40.5	39.8	85,072
December 19, 2025	39.56	40.02	40.02	40.34	39.36	249,216
December 18, 2025	39.78	39.66	39.66	40.46	39.1	234,092
December 17, 2025	39.72	40.02	40.02	40.64	39.3	166,745
December 16, 2025	39.78	39.94	40	40.36	39.5	197,049
December 15, 2025	40.58	39.88	39.88	40.74	39.68	235,253
December 12, 2025	39.18	40.78	40.78	40.9	39.04	363,680
December 11, 2025	43.56	40.36	40.36	46.54	38.62	1.23M
December 10, 2025	43.68	42.84	42.84	44.04	42.66	130,127
December 09, 2025	42.48	43.72	43.72	43.94	42.22	152,067
December 08, 2025	43.4	42.28	42.28	43.52	39.9	331,505
December 05, 2025	43.34	43.44	43.44	43.7	43.14	73,025
December 04, 2025	43	43.3	43.3	43.3	42.76	56,891
December 03, 2025	43.4	43.06	43.06	44.02	42.74	89,494
December 02, 2025	43.14	42.94	42.94	43.5	42.68	111,065
December 01, 2025	44.96	43.32	43.32	45.08	43.32	214,064
November 28, 2025	44.76	44.54	44.54	45.16	44.42	63,787
November 27, 2025	45.48	44.72	44.72	45.54	44.5	91,014
November 26, 2025	46.32	45.66	45.66	46.38	45.48	126,757
November 25, 2025	45.18	46.1	46.1	46.1	44.64	185,322
November 24, 2025	43.58	45	45	45	43.52	336,022

Carl Zeiss Meditec AG (AFX.DE) XETRA