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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	41.92	43.36	43.36	43.36	41.9	145,388
November 20, 2025	43.46	42.52	42.52	43.84	42.32	96,991
November 19, 2025	41.82	42.92	42.92	42.92	41.6	158,186
November 18, 2025	40.84	41.6	41.6	41.62	40.3	182,452
November 17, 2025	42.68	41.4	41.4	42.76	41.28	94,838
November 14, 2025	43.14	42.68	42.68	43.14	42.16	97,384
November 13, 2025	43.6	43.6	43.6	43.6	43.6	60,846
November 12, 2025	43.26	43.6	43.6	44.18	42.8	162,243
November 11, 2025	42.24	42.48	42.48	42.74	42.2	143,543
November 10, 2025	43.38	42.24	42.24	43.76	42.2	115,117
November 07, 2025	42.28	42.46	42.46	42.66	41.84	123,958
November 06, 2025	42.54	41.76	41.76	42.9	41.62	132,915
November 05, 2025	41.38	42.8	42.8	43.08	40.72	121,387
November 04, 2025	43	42.9	42.9	43.86	42.54	181,978
November 03, 2025	44	43	43	44.3	43	111,903
October 31, 2025	43.6	43.9	43.9	44.16	43.4	89,941
October 30, 2025	44.2	43.6	43.6	44.28	43.4	134,091
October 29, 2025	44.48	44.5	44.5	45.08	44.2	80,872
October 28, 2025	44.98	44.5	44.5	45.14	44.32	186,995
October 27, 2025	46.5	45.22	45.22	46.5	44.9	160,514
October 24, 2025	47.22	45.86	45.86	47.6	45.38	116,725
October 23, 2025	47.16	47.22	47.22	47.5	46.6	113,347
October 22, 2025	47.6	47.36	47.36	48.2	47.1	91,658
October 21, 2025	47.1	47.72	47.72	48.36	46.84	195,822
October 20, 2025	46	47.1	47.1	47.44	45.66	153,860
October 17, 2025	46.22	45.66	45.66	46.56	45.5	157,049
October 16, 2025	44.96	46.9	46.9	47	44.86	139,261
October 15, 2025	45.78	44.84	44.84	46.5	44.84	125,473
October 14, 2025	45.28	45.5	45.5	45.68	44.5	157,294
October 13, 2025	43.02	46	46	46	43.02	176,393
October 10, 2025	44.4	42.76	42.76	44.4	42.76	113,877
October 09, 2025	44.86	44.12	44.12	45.02	44.12	68,471
October 08, 2025	44.8	44.8	44.8	44.8	44.06	94,359
October 07, 2025	45.62	45.08	45.08	45.72	44.94	84,840
October 06, 2025	45.54	45.62	45.62	45.96	44.86	88,915
October 03, 2025	44.04	45.24	45.24	45.44	43.76	133,733
October 02, 2025	43.78	43.82	43.82	44.76	43.5	204,220
October 01, 2025	42.7	43.44	43.44	43.5	42.4	258,831

Carl Zeiss Meditec AG (AFX.DE) XETRA