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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	41.5	41.32	41.32	41.94	40.78	214,902
September 05, 2025	42.02	41.36	41.36	42.4	41.16	238,967
September 04, 2025	42.52	41.78	41.78	43.28	41.74	158,107
September 03, 2025	43.24	42.5	42.5	43.84	42.32	136,914
September 02, 2025	44.28	43	43	44.48	42.7	100,973
September 01, 2025	43.28	44.56	44.56	45.08	43.22	117,351
August 29, 2025	43.16	43.1	43.1	43.66	42.86	100,456
August 28, 2025	43.18	43.42	43.42	43.92	43.18	94,588
August 27, 2025	43.36	43.02	43.02	43.92	42.56	126,412
August 26, 2025	42.74	43.52	43.52	44	42.64	182,029
August 25, 2025	43.36	42.92	42.92	43.44	42.64	89,288
August 22, 2025	42.2	43.18	43.18	43.3	42.16	151,723
August 21, 2025	42.4	42.34	42.34	42.6	42.08	79,645
August 20, 2025	42.66	42.68	42.68	42.94	42.24	125,104
August 19, 2025	43.82	43.18	43.18	43.9	43.06	133,859
August 18, 2025	44.1	43.82	43.82	44.3	43.5	66,386
August 15, 2025	44.44	44.1	44.1	44.78	43.84	88,478
August 14, 2025	43.4	43.94	43.94	44.46	42.92	158,141
August 13, 2025	43.24	43.1	43.1	43.54	43.04	111,482
August 12, 2025	42.02	43.02	43.02	43.22	41.62	163,809
August 11, 2025	43.02	41.92	41.92	43.12	41.92	294,076
August 08, 2025	43.26	43.04	43.04	44.36	42.9	240,808
August 07, 2025	45.5	43.32	43.32	46.3	41	1.07M
August 06, 2025	48.42	47.88	47.88	48.8	47.74	274,440
August 05, 2025	46.76	48	48	48.5	46.76	210,503
August 04, 2025	46.34	46.26	46.26	46.62	45.66	113,106
August 01, 2025	48.02	46.26	46.26	48.32	46.26	200,321
July 31, 2025	49.5	48.64	48.64	50.5	48.64	166,344
July 30, 2025	51.1	50.05	50.05	51.15	49.92	113,721
July 29, 2025	50.85	51.15	51.15	51.95	50.85	88,191
July 28, 2025	51.95	50.55	50.55	52.35	50.55	123,680
July 25, 2025	50.9	51.05	51.05	51.3	50.3	119,736
July 24, 2025	51.7	51.25	51.25	52.05	50.85	169,906
July 23, 2025	51.5	50.75	50.75	51.6	50.25	154,331
July 22, 2025	50.5	50.35	50.35	50.8	49.9	187,374
July 21, 2025	51.85	50.7	50.7	53.1	50.7	124,882
July 18, 2025	51.1	51.7	51.7	52.7	50.9	154,307
July 17, 2025	50.55	50.95	50.95	51.35	50.25	73,955
July 16, 2025	50.6	50.4	50.4	51.6	50.35	142,725
July 15, 2025	51.45	51.2	51.2	52.5	51.2	148,569
July 14, 2025	51	51.65	51.65	52.25	50.2	167,390
July 11, 2025	52.55	52.05	52.05	53.05	52.05	79,300
July 10, 2025	52.85	53	53	53.35	52.6	62,577
July 09, 2025	52.05	52.45	52.45	53.6	51	230,777
July 08, 2025	52.65	52.2	52.2	52.75	51.65	169,701
July 07, 2025	51.6	52.4	52.4	53	50.75	242,207
July 04, 2025	53.2	53.6	53.6	54.2	52.7	127,419
July 03, 2025	56.65	53.85	53.85	56.9	53.75	242,095
July 02, 2025	56.65	56.6	56.6	57.2	56.2	96,573
July 01, 2025	56.4	56.45	56.45	56.55	55.4	105,241
June 30, 2025	57.3	57	57	57.5	56.6	118,084
June 27, 2025	57.95	57	57	58.05	55.7	118,495
June 26, 2025	58.2	56.4	56.4	58.25	55.4	120,861
June 25, 2025	57	57.3	57.3	58.75	56.45	220,453
June 24, 2025	56.45	56.15	56.15	56.7	55.2	174,550
June 23, 2025	54.05	55	55	55.3	53.85	160,425
June 20, 2025	58.15	54.85	54.85	58.6	54.85	541,354
June 19, 2025	58.1	58.05	58.05	58.9	57.9	62,110
June 18, 2025	59.6	59.15	59.15	60.05	58.35	159,159
June 17, 2025	61.45	60	60	62.2	59.95	95,859

Carl Zeiss Meditec AG (AFX.DE) XETRA