Carl Zeiss Meditec AG AFX
XETR · Germany · Health Technology
€31.20-0.08 (-0.26%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €31.28 | -1.01% | €31.68 | €31.76 | €30.92 | 124.34K |
| 2026-09-29 | €31.60 | +0.51% | €31.12 | €31.82 | €31.00 | 134.18K |
| 2026-09-28 | €31.44 | +1.22% | €31.78 | €31.90 | €31.20 | 150.79K |
| 2026-09-25 | €31.06 | -1.52% | €31.26 | €31.56 | €30.80 | 135.61K |
| 2026-09-24 | €31.54 | +2.80% | €30.68 | €31.64 | €30.54 | 201.29K |
| 2026-09-23 | €30.68 | +3.93% | €29.52 | €30.94 | €29.38 | 164.65K |
| 2026-09-22 | €29.52 | +1.51% | €29.20 | €30.12 | €28.96 | 212.73K |
| 2026-09-21 | €29.08 | -1.29% | €29.50 | €29.62 | €28.98 | 94.48K |
| 2026-09-18 | €29.46 | +1.52% | €29.50 | €29.76 | €29.20 | 197.80K |
| 2026-09-17 | €29.02 | -4.22% | €30.40 | €30.58 | €29.02 | 209.25K |
| 2026-09-16 | €30.30 | +1.00% | €30.18 | €30.60 | €29.82 | 131.41K |
| 2026-09-15 | €30.00 | -0.92% | €30.46 | €30.46 | €30.00 | 106.35K |
| 2026-09-14 | €30.28 | -0.07% | €30.66 | €30.96 | €30.28 | 175.64K |
| 2026-09-11 | €30.30 | -2.38% | €31.00 | €31.28 | €30.08 | 184.31K |
| 2026-09-10 | €31.04 | +0.84% | €31.02 | €31.80 | €30.70 | 215.83K |
| 2026-09-09 | €30.78 | -1.28% | €31.18 | €31.42 | €30.72 | 141.84K |
| 2026-09-08 | €31.18 | -2.99% | €31.96 | €32.22 | €30.92 | 224.04K |
| 2026-09-07 | €32.14 | +1.84% | €31.56 | €32.14 | €31.38 | 118.86K |
| 2026-09-04 | €31.56 | -1.87% | €32.32 | €32.60 | €30.94 | 343.63K |
| 2026-09-03 | €32.16 | -2.19% | €32.80 | €32.92 | €32.16 | 172.12K |
| 2026-09-02 | €32.88 | +0.55% | €32.22 | €32.88 | €31.84 | 194.75K |
| 2026-09-01 | €32.70 | +1.74% | €32.26 | €33.06 | €32.08 | 209.55K |
| 2026-08-31 | €32.14 | -0.06% | €32.00 | €32.20 | €31.66 | 229.09K |
| 2026-08-28 | €32.16 | -0.06% | €31.94 | €32.62 | €31.94 | 139.30K |
| 2026-08-27 | €32.18 | +2.88% | €31.28 | €32.22 | €30.82 | 251.14K |
| 2026-08-26 | €31.28 | -2.01% | €31.90 | €32.38 | €31.28 | 227.22K |
| 2026-08-25 | €31.92 | -1.18% | €32.32 | €32.64 | €31.84 | 124.00K |
| 2026-08-24 | €32.30 | -0.55% | €32.62 | €33.00 | €32.30 | 175.56K |
| 2026-08-21 | €32.48 | +1.06% | €31.96 | €32.82 | €31.60 | 224.01K |
| 2026-08-20 | €32.14 | -0.31% | €32.44 | €32.64 | €31.80 | 210.50K |
| 2026-08-19 | €32.24 | +3.27% | €31.20 | €32.28 | €30.96 | 218.68K |
| 2026-08-18 | €31.22 | +0.13% | €31.32 | €31.70 | €31.00 | 231.90K |
| 2026-08-17 | €31.18 | -3.41% | €32.34 | €32.38 | €31.18 | 219.38K |
| 2026-08-14 | €32.28 | +6.04% | €30.54 | €32.28 | €30.54 | 460.17K |
| 2026-08-13 | €30.44 | +2.08% | €29.30 | €30.56 | €29.30 | 360.99K |
| 2026-08-12 | €29.82 | -4.05% | €30.84 | €30.90 | €29.64 | 335.83K |
| 2026-08-11 | €31.08 | +3.60% | €27.72 | €31.28 | €27.70 | 618.68K |
| 2026-08-10 | €30.00 | +0.33% | €29.62 | €30.22 | €29.10 | 317.07K |
| 2026-08-07 | €29.90 | +2.05% | €29.00 | €30.20 | €28.98 | 380.89K |
| 2026-08-06 | €29.30 | -3.24% | €30.00 | €31.08 | €27.72 | 674.70K |
| 2026-08-05 | €30.28 | -2.20% | €31.24 | €31.28 | €30.28 | 244.39K |
| 2026-08-04 | €30.96 | -2.58% | €31.40 | €31.86 | €30.00 | 315.49K |
| 2026-08-03 | €31.78 | +4.20% | €30.82 | €32.26 | €30.82 | 257.80K |
| 2026-07-31 | €30.50 | +0.26% | €30.50 | €31.52 | €30.50 | 279.99K |
| 2026-07-30 | €30.42 | +1.33% | €29.58 | €31.00 | €29.58 | 403.45K |
| 2026-07-29 | €30.02 | +4.45% | €29.20 | €30.20 | €29.06 | 305.79K |
| 2026-07-28 | €28.74 | +2.57% | €28.22 | €28.94 | €27.84 | 309.45K |
| 2026-07-27 | €28.02 | +0.79% | €28.20 | €28.46 | €28.02 | 254.17K |
| 2026-07-24 | €27.80 | +1.68% | €27.14 | €27.80 | €27.02 | 205.04K |
| 2026-07-23 | €27.34 | -3.05% | €28.02 | €28.20 | €27.04 | 268.17K |
| 2026-07-22 | €28.20 | +1.51% | €27.70 | €28.38 | €27.56 | 211.49K |
| 2026-07-21 | €27.78 | -3.41% | €28.52 | €28.68 | €27.50 | 335.39K |
| 2026-07-20 | €28.76 | -1.84% | €28.98 | €29.24 | €28.56 | 278.45K |
| 2026-07-17 | €29.30 | -2.33% | €29.10 | €30.22 | €29.00 | 282.35K |
| 2026-07-16 | €30.00 | +2.25% | €29.28 | €30.06 | €29.10 | 251.65K |
| 2026-07-15 | €29.34 | +3.02% | €28.44 | €29.52 | €28.00 | 326.56K |
| 2026-07-14 | €28.48 | -9.76% | €30.50 | €31.12 | €28.12 | 520.60K |
| 2026-07-13 | €31.56 | +3.14% | €30.32 | €31.72 | €30.26 | 353.56K |
| 2026-07-10 | €30.60 | +4.51% | €29.50 | €30.62 | €29.38 | 381.61K |
| 2026-07-09 | €29.28 | +0.41% | €29.14 | €29.46 | €28.88 | 191.38K |
| 2026-07-08 | €29.16 | +3.04% | €28.60 | €29.90 | €28.60 | 411.05K |
| 2026-07-07 | €28.30 | -0.77% | €28.94 | €29.34 | €28.30 | 223.41K |
| 2026-07-06 | €28.52 | -0.77% | €29.24 | €29.94 | €28.52 | 234.61K |
| 2026-07-03 | €28.74 | +3.83% | €27.82 | €29.06 | €27.64 | 288.60K |
| 2026-07-02 | €27.68 | -0.50% | €27.88 | €28.20 | €27.68 | 201.79K |
| 2026-07-01 | €27.82 | +4.51% | €26.60 | €28.18 | €26.56 | 277.47K |
| 2026-06-30 | €26.62 | +0.08% | €26.40 | €26.84 | €26.22 | 235.91K |
| 2026-06-29 | €26.60 | -2.56% | €27.44 | €27.56 | €26.60 | 198.35K |
| 2026-06-26 | €27.30 | -2.50% | €27.76 | €27.88 | €26.60 | 204.03K |
| 2026-06-25 | €28.00 | +0.86% | €27.90 | €28.30 | €27.64 | 204.56K |
| 2026-06-24 | €27.76 | +3.04% | €27.28 | €28.24 | €26.52 | 226.85K |
| 2026-06-23 | €26.94 | -1.75% | €27.26 | €27.32 | €26.50 | 287.33K |
| 2026-06-22 | €27.42 | +9.94% | €24.98 | €27.64 | €24.76 | 687.73K |
| 2026-06-19 | €24.94 | +0.40% | €24.76 | €25.04 | €24.48 | 240.87K |
| 2026-06-18 | €24.84 | -1.43% | €24.86 | €25.00 | €24.40 | 209.62K |
| 2026-06-17 | €25.20 | +1.61% | €24.94 | €25.28 | €24.76 | 152.09K |
| 2026-06-16 | €24.80 | -0.96% | €25.20 | €25.36 | €24.52 | 240.89K |
| 2026-06-15 | €25.04 | +0.16% | €25.42 | €25.66 | €25.04 | 186.91K |
| 2026-06-12 | €25.00 | +0.73% | €24.98 | €25.52 | €24.70 | 118.53K |
| 2026-06-11 | €24.82 | -3.42% | €25.34 | €25.58 | €24.48 | 180.36K |
| 2026-06-10 | €25.70 | -0.31% | €25.78 | €25.88 | €25.26 | 127.13K |
| 2026-06-09 | €25.78 | -1.75% | €26.10 | €26.16 | €25.50 | 160.41K |
| 2026-06-08 | €26.24 | -1.87% | €26.38 | €26.58 | €25.90 | 117.24K |
| 2026-06-05 | €26.74 | +0.38% | €26.44 | €26.98 | €26.40 | 179.75K |
| 2026-06-04 | €26.64 | +1.52% | €26.62 | €26.86 | €26.30 | 144.03K |
| 2026-06-03 | €26.24 | +0.54% | €25.84 | €26.26 | €25.50 | 116.09K |
| 2026-06-02 | €26.10 | +0.31% | €26.00 | €26.78 | €25.90 | 133.33K |
| 2026-06-01 | €26.02 | +0.54% | €25.80 | €26.38 | €25.54 | 191.96K |
| 2026-05-29 | €25.88 | -2.19% | €26.58 | €26.68 | €25.54 | 202.44K |
| 2026-05-28 | €26.46 | +0.84% | €26.06 | €26.68 | €25.70 | 257.86K |