Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Carl Zeiss Meditec AG (AFX.DE)
AFX.DE
Carl Zeiss Meditec AG (AFX.DE)
29.0800 €
-0.3800 (%-1.29)
Overview
Technicals
Financial Statements
Comments
Archive

AFX.DE: Carl Zeiss Meditec AG Historical Data

Historical price data, yearly archive and performance analysis for Carl Zeiss Meditec AG.

Historical Chart

Loading chart...

Average

OPEN 51.2176
CLOSE 51.1479

Low

LOW 38.62

High

HIGH 71.65
DATE OPEN HIGH LOW CLOSE
01/02/2025 46.08 47 45.94 46.56
01/03/2025 46.3 46.4 45.7 46.02
01/06/2025 46.5 48.18 46.2 47.54
01/07/2025 47.54 49.06 47.22 48.4
01/08/2025 47.62 47.78 45.76 46.52
01/09/2025 46.12 46.52 45.4 45.46
01/10/2025 45.1 47.7 44.74 46.96
01/13/2025 46.6 47.28 45.98 46.62
01/14/2025 47.78 48.38 44.9 44.9
01/15/2025 44.94 46.24 44.28 45.6
01/16/2025 45.82 46.54 45.26 46.2
01/17/2025 46.5 48.24 45.96 48.24
01/20/2025 48.08 48.48 47.18 48.12
01/21/2025 47.96 49.16 47.6 48.8
01/22/2025 48.18 49.8 48.18 49.5
01/23/2025 51.55 53.1 50.85 53.1
01/24/2025 54.25 57.1 54.15 56.3
01/27/2025 55.45 57 55.25 57
01/28/2025 57.15 57.8 56.75 57.05
01/29/2025 58.2 58.8 56.8 57.2
01/30/2025 57 58.85 56.95 58.85
01/31/2025 58.3 59.25 57.8 59.05
02/03/2025 56.65 58.35 56.5 57.75
02/04/2025 57.9 59.2 57.45 57.8
02/05/2025 57.5 58.15 57.25 57.9
02/06/2025 58.15 58.9 57.8 58.05
02/07/2025 57.6 58.1 56.75 56.9
02/10/2025 57.25 57.7 56.2 57.3
02/11/2025 57 58.65 56.55 58.5
02/12/2025 56.6 57.55 51.15 51.2
02/13/2025 52.05 54.95 51.65 54.9
02/14/2025 54.45 55.2 53.75 54.85
02/17/2025 54.4 55.4 53.65 55.1
02/18/2025 55.3 55.75 53.5 55.4
02/19/2025 55.4 55.55 54.25 54.7
02/20/2025 54.6 55.35 53.8 54.95
02/21/2025 55.25 56.75 54.55 54.55
02/24/2025 55.75 56.55 53.25 54.8
02/25/2025 54.65 57 54.65 56.3
02/26/2025 57.05 58.3 55.25 58.3
02/27/2025 56.5 59.85 56.3 59.5
02/28/2025 58.2 60.45 57.2 60.05
03/03/2025 60.5 61.8 60.2 61.05
03/04/2025 60.85 61.2 58.2 58.65
03/05/2025 59.65 64.8 59.65 64.65
03/06/2025 65.1 66.55 62.7 64.3
03/07/2025 63.5 64.05 60.1 60.75
03/10/2025 59.7 59.8 56.45 58.35
03/11/2025 62.85 64.4 59.3 59.6
03/12/2025 60.5 60.9 58.4 60.6
03/13/2025 60.7 61.4 59.35 60.05
03/14/2025 61.4 65.2 61.4 64.1
03/17/2025 64.35 68 64.35 66.45
03/18/2025 67.65 71 66.9 68
03/19/2025 68.9 69.7 67.65 69.6
03/20/2025 70 71.65 65.2 65.2
03/21/2025 65 65.55 63.4 63.95
03/24/2025 65.05 68.25 64.3 67.25
03/25/2025 66.75 69.9 65.55 69
03/26/2025 69.1 69.25 65.35 65.65
03/27/2025 64.75 65.8 63.2 65.8
03/28/2025 65.45 67.25 65.35 65.7
03/31/2025 63.75 63.75 59.6 60.6
04/01/2025 61.3 61.55 58.55 58.75
04/02/2025 58.1 58.3 53.1 55.55
04/03/2025 53.15 54.6 51.8 51.8
04/04/2025 51.55 52.35 47.06 48.74
04/07/2025 46 56.55 45.12 50.3
04/08/2025 52.8 53.85 51.6 52.95
04/09/2025 51 52.95 50.7 51.2
04/10/2025 57 58.25 53.3 53.3
04/11/2025 54.5 54.8 51.2 53.8
04/14/2025 55.9 57.05 53.9 56.6
04/15/2025 58 59.95 54.45 57.6
04/16/2025 57.1 57.7 55.8 57.7
04/17/2025 57.35 57.35 55.55 56.6
04/22/2025 56.45 59.35 56.2 59.25
04/23/2025 60.8 60.9 58.8 58.8
04/24/2025 58.5 59.25 57.65 58.75
04/25/2025 59.2 59.3 57.5 58.85
04/28/2025 58.95 59.85 58.6 59
04/29/2025 59.05 60.35 58.7 59.5
04/30/2025 59.4 60.15 57.7 60.1
05/02/2025 60.6 61.65 59.15 59.8
05/05/2025 60.1 61.65 59.65 60.6
05/06/2025 60.45 60.45 58.05 59.95
05/07/2025 60.3 60.4 56.1 58.5
05/08/2025 59 60.2 58.45 60.2
05/09/2025 60.75 61.35 58.95 60.5
05/12/2025 61.95 63.7 61.2 62.5
05/13/2025 62.5 65.9 61.55 65.9
05/14/2025 66.3 66.6 61.4 61.9
05/15/2025 60.8 62.5 60.75 61.2
05/16/2025 61.8 62.05 60.55 62.05
05/19/2025 61.75 62.2 60.3 61
05/20/2025 61.2 62.1 59.75 61.55
05/21/2025 61 61.2 58.8 60.15
05/22/2025 59.85 60.4 59.1 59.75
05/23/2025 59.95 60.75 56.5 57.35
05/26/2025 58.75 60 57.8 58.3
05/27/2025 58.25 60.1 57.65 59.7
05/28/2025 59.5 59.5 57.85 58.25
05/29/2025 59.65 60.4 57.55 58.2
05/30/2025 58.15 58.75 56.9 56.9
06/02/2025 56 56.3 54.2 54.85
06/03/2025 55.1 55.5 53.7 54.6
06/04/2025 55.15 57.7 54.55 57.7
06/05/2025 57.8 59.25 57.2 59.25
06/06/2025 58.85 60.1 58.75 60.1
06/09/2025 60 61.5 59.85 60.95
06/10/2025 60.95 61.75 59.9 60.85
06/11/2025 60.8 63.25 60.45 62.95
06/12/2025 62.15 63.25 61.6 61.6
06/13/2025 59.9 61.45 59.65 61.1
06/16/2025 61.45 62.4 61.25 61.95
06/17/2025 61.45 62.2 59.95 60
06/18/2025 59.6 60.05 58.35 59.15
06/19/2025 58.1 58.9 57.9 58.05
06/20/2025 58.15 58.6 54.85 54.85
06/23/2025 54.05 55.3 53.85 55
06/24/2025 56.45 56.7 55.2 56.15
06/25/2025 57 58.75 56.45 57.3
06/26/2025 58.2 58.25 55.4 56.4
06/27/2025 57.95 58.05 55.7 57
06/30/2025 57.3 57.5 56.6 57
07/01/2025 56.4 56.55 55.4 56.45
07/02/2025 56.65 57.2 56.2 56.6
07/03/2025 56.65 56.9 53.75 53.85
07/04/2025 53.2 54.2 52.7 53.6
07/07/2025 51.6 53 50.75 52.4
07/08/2025 52.65 52.75 51.65 52.2
07/09/2025 52.05 53.6 51 52.45
07/10/2025 52.85 53.35 52.6 53
07/11/2025 52.55 53.05 52.05 52.05
07/14/2025 51 52.25 50.2 51.65
07/15/2025 51.45 52.5 51.2 51.2
07/16/2025 50.6 51.6 50.35 50.4
07/17/2025 50.55 51.35 50.25 50.95
07/18/2025 51.1 52.7 50.9 51.7
07/21/2025 51.85 53.1 50.7 50.7
07/22/2025 50.5 50.8 49.9 50.35
07/23/2025 51.5 51.6 50.25 50.75
07/24/2025 51.7 52.05 50.85 51.25
07/25/2025 50.9 51.3 50.3 51.05
07/28/2025 51.95 52.35 50.55 50.55
07/29/2025 50.85 51.95 50.85 51.15
07/30/2025 51.1 51.15 49.92 50.05
07/31/2025 49.5 50.5 48.64 48.64
08/01/2025 48.02 48.32 46.26 46.26
08/04/2025 46.34 46.62 45.66 46.26
08/05/2025 46.76 48.5 46.76 48
08/06/2025 48.42 48.8 47.74 47.88
08/07/2025 45.5 46.3 41 43.32
08/08/2025 43.26 44.36 42.9 43.04
08/11/2025 43.02 43.12 41.92 41.92
08/12/2025 42.02 43.22 41.62 43.02
08/13/2025 43.24 43.54 43.04 43.1
08/14/2025 43.4 44.46 42.92 43.94
08/15/2025 44.44 44.78 43.84 44.1
08/18/2025 44.1 44.3 43.5 43.82
08/19/2025 43.82 43.9 43.06 43.18
08/20/2025 42.66 42.94 42.24 42.68
08/21/2025 42.4 42.6 42.08 42.34
08/22/2025 42.2 43.3 42.16 43.18
08/25/2025 43.36 43.44 42.64 42.92
08/26/2025 42.74 44 42.64 43.52
08/27/2025 43.36 43.92 42.56 43.02
08/28/2025 43.18 43.92 43.18 43.42
08/29/2025 43.16 43.66 42.86 43.1
09/01/2025 43.28 45.08 43.22 44.56
09/02/2025 44.28 44.48 42.7 43
09/03/2025 43.24 43.84 42.32 42.5
09/04/2025 42.52 43.28 41.74 41.78
09/05/2025 42.02 42.4 41.16 41.36
09/08/2025 41.5 41.94 40.78 41.32
09/09/2025 41.24 41.3 40.52 40.96
09/10/2025 42.2 43.26 41.86 42.96
09/11/2025 43.24 43.34 42.02 42.5
09/12/2025 42.76 43.2 41.92 42.74
09/15/2025 42.84 43.8 42.84 42.9
09/16/2025 42.8 43.52 42.56 43.1
09/17/2025 43.12 44.24 42.82 44.08
09/18/2025 44.2 45.32 44.02 44.96
09/19/2025 45.1 45.2 43.98 44.52
09/22/2025 44.5 45.44 44.34 45.34
09/23/2025 45.24 46.32 45.24 45.94
09/24/2025 45.82 45.88 44.98 45.72
09/25/2025 44.6 44.72 42.72 42.72
09/26/2025 42.52 43.1 42.2 42.24
09/29/2025 42.5 43 41.94 42.6
09/30/2025 42.5 42.5 41.68 42.16
10/01/2025 42.7 43.5 42.4 43.44
10/02/2025 43.78 44.76 43.5 43.82
10/03/2025 44.04 45.44 43.76 45.24
10/06/2025 45.54 45.96 44.86 45.62
10/07/2025 45.62 45.72 44.94 45.08
10/08/2025 44.8 44.8 44.06 44.8
10/09/2025 44.86 45.02 44.12 44.12
10/10/2025 44.4 44.4 42.76 42.76
10/13/2025 43.02 46 43.02 46
10/14/2025 45.28 45.68 44.5 45.5
10/15/2025 45.78 46.5 44.84 44.84
10/16/2025 44.96 47 44.86 46.9
10/17/2025 46.22 46.56 45.5 45.66
10/20/2025 46 47.44 45.66 47.1
10/21/2025 47.1 48.36 46.84 47.72
10/22/2025 47.6 48.2 47.1 47.36
10/23/2025 47.16 47.5 46.6 47.22
10/24/2025 47.22 47.6 45.38 45.86
10/27/2025 46.5 46.5 44.9 45.22
10/28/2025 44.98 45.14 44.32 44.5
10/29/2025 44.48 45.08 44.2 44.5
10/30/2025 44.2 44.28 43.4 43.6
10/31/2025 43.6 44.16 43.4 43.9
11/03/2025 44 44.3 43 43
11/04/2025 43 43.86 42.54 42.9
11/05/2025 41.38 43.08 40.72 42.8
11/06/2025 42.54 42.9 41.62 41.76
11/07/2025 42.28 42.66 41.84 42.46
11/10/2025 43.38 43.76 42.2 42.24
11/11/2025 42.24 42.74 42.2 42.48
11/12/2025 43.26 44.18 42.8 43.6
11/13/2025 43.84 43.94 43.3 43.62
11/14/2025 43.14 43.14 42.16 42.68
11/17/2025 42.68 42.76 41.28 41.4
11/18/2025 40.84 41.62 40.3 41.6
11/19/2025 41.82 42.92 41.6 42.92
11/20/2025 43.46 43.84 42.32 42.52
11/21/2025 41.92 43.36 41.9 43.36
11/24/2025 43.58 45 43.52 45
11/25/2025 45.18 46.1 44.64 46.1
11/26/2025 46.32 46.38 45.48 45.66
11/27/2025 45.48 45.54 44.5 44.72
11/28/2025 44.76 45.16 44.42 44.54
12/01/2025 44.96 45.08 43.32 43.32
12/02/2025 43.14 43.5 42.68 42.94
12/03/2025 43.4 44.02 42.74 42.84
12/04/2025 43 43.3 42.76 43.3
12/05/2025 43.34 43.7 43.14 43.44
12/08/2025 43.4 43.52 39.9 42.28
12/09/2025 42.48 43.94 42.22 43.72
12/10/2025 43.68 44.04 42.66 42.84
12/11/2025 43.56 46.54 38.62 40.36
12/12/2025 39.18 40.9 39.04 40.78
12/15/2025 40.58 40.74 39.68 39.88
12/16/2025 39.78 40.36 39.5 40
12/17/2025 39.72 40.64 39.3 40.02
12/18/2025 39.78 40.46 39.1 39.66
12/19/2025 39.56 40.34 39.36 40.02
12/22/2025 40 40.5 39.8 40.24
12/23/2025 40.12 40.7 39.98 40.62
12/29/2025 40.3 40.96 40.24 40.78
12/30/2025 40.7 40.8 39.92 40