AFX.DE: Carl Zeiss Meditec AG Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 8.1518

CLOSE 8.1591

Low

LOW 6.74

High

HIGH 10.32

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	9.06	9.06	9.06	9.06
01/02/2004	9.21	9.25	9.18	9.25
01/05/2004	9.28	9.29	9.21	9.25
01/06/2004	9.3	9.42	9.25	9.32
01/07/2004	9.29	9.31	9.25	9.29
01/08/2004	9.29	9.29	9.18	9.26
01/09/2004	9.29	9.32	9.21	9.32
01/12/2004	9.32	9.36	9.25	9.35
01/13/2004	9.34	9.35	9.29	9.29
01/14/2004	9.31	9.32	9.25	9.26
01/15/2004	9.28	9.33	9.26	9.3
01/16/2004	9.33	9.36	9.22	9.35
01/19/2004	9.29	9.43	9.22	9.34
01/20/2004	9.36	9.36	9.29	9.32
01/21/2004	9.31	9.5	9.29	9.43
01/22/2004	9.5	9.58	9.47	9.5
01/23/2004	9.52	9.59	9.37	9.49
01/26/2004	9.49	9.5	9.43	9.48
01/27/2004	9.47	9.47	9.31	9.39
01/28/2004	9.36	9.44	9.32	9.44
01/29/2004	9.43	9.45	9.36	9.4
01/30/2004	9.5	10.32	9.5	9.9
02/02/2004	9.87	9.9	9.72	9.75
02/03/2004	9.83	9.86	9.36	9.36
02/04/2004	9.38	9.4	8.91	9.05
02/05/2004	9.07	9.07	8.85	8.85
02/06/2004	8.91	9.07	8.88	8.99
02/09/2004	9.17	9.34	9.08	9.18
02/10/2004	9.21	9.21	8.99	9.04
02/11/2004	9.02	9.12	8.99	9.03
02/12/2004	9.13	9.4	9.03	9.4
02/13/2004	9.35	9.36	9.24	9.36
02/16/2004	9.32	9.32	9.14	9.28
02/17/2004	9.21	9.21	8.88	8.96
02/18/2004	8.93	8.95	8.63	8.7
02/19/2004	8.71	8.88	8.7	8.77
02/20/2004	8.79	8.86	8.72	8.75
02/23/2004	8.84	8.84	8.62	8.62
02/24/2004	8.5	8.5	8.05	8.21
02/25/2004	8.22	8.23	8.15	8.22
02/26/2004	8.23	8.28	8.19	8.19
02/27/2004	8.23	8.51	8.22	8.49
03/01/2004	8.57	8.69	8.49	8.53
03/02/2004	8.53	8.54	8.44	8.49
03/03/2004	8.63	8.66	8.55	8.55
03/04/2004	8.61	8.66	8.55	8.66
03/05/2004	8.61	8.7	8.58	8.58
03/08/2004	8.66	8.66	8.23	8.37
03/09/2004	8.41	8.41	8.18	8.26
03/10/2004	8.26	8.3	8.08	8.15
03/11/2004	8.04	8.15	7.1	7.47
03/12/2004	7.46	7.59	7.35	7.46
03/15/2004	7.57	7.57	7.37	7.53
03/16/2004	7.46	7.68	7.38	7.68
03/17/2004	7.74	7.89	7.68	7.82
03/18/2004	7.82	7.96	7.78	7.79
03/19/2004	7.82	7.94	7.82	7.82
03/22/2004	7.68	7.68	7.38	7.38
03/23/2004	7.38	7.38	7.2	7.38
03/24/2004	7.31	7.9	7.31	7.75
03/25/2004	7.79	8	7.79	7.83
03/26/2004	8.04	8.05	7.76	7.76
03/29/2004	7.82	7.84	7.44	7.54
03/30/2004	7.54	7.6	7.4	7.55
03/31/2004	7.53	7.89	7.4	7.68
04/01/2004	7.9	8.26	7.9	8.24
04/02/2004	8.31	8.36	8.17	8.34
04/05/2004	8.38	8.7	8.38	8.7
04/06/2004	8.77	8.81	8.37	8.52
04/07/2004	8.5	8.86	8.48	8.49
04/08/2004	8.58	8.77	8.47	8.56
04/09/2004	8.63	8.63	8.63	8.63
04/12/2004	8.63	8.63	8.63	8.63
04/13/2004	8.77	8.77	8.55	8.61
04/14/2004	8.58	8.58	8.04	8.23
04/15/2004	8.19	8.19	7.9	8.05
04/16/2004	8.13	8.17	8	8
04/19/2004	8.04	8.31	7.97	8.04
04/20/2004	8.04	8.28	8.04	8.28
04/21/2004	8.16	8.37	8.16	8.36
04/22/2004	8.34	8.41	8.24	8.24
04/23/2004	8.36	8.36	7.94	8.04
04/26/2004	7.97	8.04	7.97	8.04
04/27/2004	8.15	8.16	8.04	8.04
04/28/2004	8.12	8.12	7.97	8.01
04/29/2004	7.9	7.97	7.76	7.79
04/30/2004	7.75	7.82	7.75	7.82
05/03/2004	7.75	7.88	7.75	7.82
05/04/2004	7.75	7.97	7.75	7.97
05/05/2004	8.16	8.16	7.97	7.97
05/06/2004	7.97	7.97	7.97	7.97
05/07/2004	7.97	8.25	7.97	8.25
05/10/2004	8.17	8.17	7.97	7.97
05/11/2004	7.91	8.09	7.91	7.93
05/12/2004	7.91	8.04	7.79	7.79
05/13/2004	8.04	8.69	7.94	8.4
05/14/2004	8.48	8.48	8.23	8.41
05/17/2004	8.3	8.3	8.2	8.23
05/18/2004	8.19	8.19	8.06	8.06
05/19/2004	8.17	8.33	8.12	8.19
05/20/2004	8.23	8.27	8.12	8.12
05/21/2004	8.23	8.27	8.12	8.12
05/24/2004	8.2	8.21	8.2	8.2
05/25/2004	8.26	8.3	8.13	8.3
05/26/2004	8.38	8.46	8.15	8.4
05/27/2004	8.18	8.34	8.18	8.34
05/28/2004	8.34	8.34	8.21	8.28
05/31/2004	8.26	8.26	8.26	8.26
06/01/2004	8.26	8.27	8.26	8.27
06/02/2004	8.26	8.26	8.17	8.17
06/03/2004	8.19	8.19	7.95	8.15
06/04/2004	7.95	8.14	7.95	8.14
06/07/2004	8.13	8.15	7.9	8.04
06/08/2004	7.96	8.25	7.9	8.15
06/09/2004	8.12	8.32	8.08	8.15
06/10/2004	8.24	8.24	8.08	8.08
06/11/2004	8.2	8.23	8.15	8.15
06/14/2004	8.04	8.04	7.9	7.9
06/15/2004	7.98	8.04	7.93	8.04
06/16/2004	8.04	8.04	7.81	7.81
06/17/2004	7.86	7.86	7.27	7.64
06/18/2004	7.6	8.06	7.6	7.98
06/21/2004	7.98	8.07	7.87	8.07
06/22/2004	7.93	8.07	7.93	7.93
06/23/2004	7.94	7.94	7.68	7.87
06/24/2004	7.83	7.91	7.83	7.87
06/25/2004	7.83	7.84	7.83	7.83
06/28/2004	7.76	7.82	7.76	7.77
06/29/2004	7.82	7.82	7.57	7.57
06/30/2004	7.64	7.95	7.6	7.95
07/01/2004	8.02	8.15	7.83	8.07
07/02/2004	8.08	8.08	7.85	8.06
07/05/2004	7.97	8.04	7.97	8.04
07/06/2004	7.98	7.98	7.82	7.82
07/07/2004	7.85	7.97	7.85	7.97
07/08/2004	7.79	7.86	7.74	7.74
07/09/2004	7.82	7.82	7.55	7.55
07/12/2004	7.47	7.47	7.21	7.27
07/13/2004	7.38	7.42	7.31	7.38
07/14/2004	7.27	7.5	7.27	7.49
07/15/2004	7.46	7.47	7.46	7.46
07/16/2004	7.46	7.69	7.46	7.6
07/19/2004	7.67	7.67	7.51	7.66
07/20/2004	7.46	7.62	7.46	7.62
07/21/2004	7.53	7.6	7.49	7.49
07/22/2004	7.46	7.47	7.43	7.47
07/23/2004	7.53	7.53	7.43	7.46
07/26/2004	7.38	7.48	7.24	7.31
07/27/2004	7.31	7.5	7.31	7.47
07/28/2004	7.46	7.46	7.42	7.42
07/29/2004	7.31	7.46	7.31	7.38
07/30/2004	7.52	7.52	7.35	7.38
08/02/2004	7.38	7.44	7.35	7.44
08/03/2004	7.46	7.55	7.46	7.55
08/04/2004	7.57	7.6	7.53	7.57
08/05/2004	7.53	7.74	7.5	7.57
08/06/2004	7.6	7.67	7.49	7.53
08/09/2004	7.55	7.55	7.49	7.53
08/10/2004	7.53	7.6	7.53	7.6
08/11/2004	7.6	7.66	7.6	7.66
08/12/2004	7.68	8.2	7.68	7.95
08/13/2004	7.82	7.85	7.71	7.85
08/16/2004	7.79	7.82	7.79	7.79
08/17/2004	7.82	7.9	7.82	7.9
08/18/2004	7.82	7.82	7.65	7.71
08/19/2004	7.72	7.9	7.72	7.79
08/20/2004	7.75	7.85	7.68	7.68
08/23/2004	7.76	7.76	7.68	7.68
08/24/2004	7.6	7.74	7.6	7.64
08/25/2004	7.59	7.64	7.47	7.47
08/26/2004	7.49	7.6	7.49	7.6
08/27/2004	7.57	7.57	7.57	7.57
08/30/2004	7.57	7.57	7.53	7.53
08/31/2004	7.49	7.6	7.49	7.53
09/01/2004	7.53	7.53	7.47	7.5
09/02/2004	7.46	7.53	7.39	7.53
09/03/2004	7.57	7.59	7.42	7.59
09/06/2004	7.46	7.57	7.46	7.57
09/07/2004	7.53	7.53	7.45	7.52
09/08/2004	7.49	7.52	7.44	7.52
09/09/2004	7.46	7.49	7.45	7.49
09/10/2004	7.49	7.53	7.46	7.53
09/13/2004	7.53	7.53	7.47	7.53
09/14/2004	7.49	7.49	7.43	7.47
09/15/2004	7.46	7.47	7.42	7.46
09/16/2004	7.46	7.47	7.42	7.46
09/17/2004	7.46	7.47	7.34	7.4
09/20/2004	7.43	7.43	7.32	7.38
09/21/2004	7.37	7.42	7.33	7.42
09/22/2004	7.38	7.44	7.37	7.42
09/23/2004	7.42	7.42	7.32	7.41
09/24/2004	7.42	7.52	7.42	7.45
09/27/2004	7.46	7.47	7.37	7.41
09/28/2004	7.36	7.42	6.74	7.42
09/29/2004	7.31	7.38	7.2	7.38
09/30/2004	7.3	7.38	7.21	7.38
10/01/2004	7.35	7.49	7.25	7.49
10/04/2004	7.53	7.9	7.53	7.82
10/05/2004	7.86	7.97	7.79	7.97
10/06/2004	7.91	7.97	7.9	7.93
10/07/2004	7.97	7.97	7.84	7.9
10/08/2004	7.82	7.93	7.77	7.93
10/11/2004	7.92	7.92	7.74	7.79
10/12/2004	7.84	7.86	7.7	7.79
10/13/2004	7.79	7.86	7.75	7.75
10/14/2004	7.71	7.82	7.54	7.54
10/15/2004	7.57	7.68	7.49	7.62
10/18/2004	7.62	7.67	7.47	7.56
10/19/2004	7.47	7.57	7.43	7.57
10/20/2004	7.38	7.5	7.38	7.5
10/21/2004	7.49	7.53	7.46	7.52
10/22/2004	7.46	7.47	7.38	7.46
10/25/2004	7.42	7.46	7.36	7.46
10/26/2004	7.46	7.46	7.28	7.46
10/27/2004	7.35	7.46	7.3	7.46
10/28/2004	7.38	7.44	7.3	7.38
10/29/2004	7.36	7.36	7.27	7.3
11/01/2004	7.3	7.45	7.28	7.45
11/02/2004	7.45	7.52	7.35	7.52
11/03/2004	7.46	7.51	7.46	7.51
11/04/2004	7.46	7.53	7.42	7.52
11/05/2004	7.51	7.51	7.42	7.49
11/08/2004	7.49	7.52	7.39	7.49
11/09/2004	7.42	7.53	7.42	7.53
11/10/2004	7.47	7.53	7.39	7.53
11/11/2004	7.5	7.59	7.47	7.58
11/12/2004	7.49	7.64	7.49	7.6
11/15/2004	7.53	7.6	7.46	7.57
11/16/2004	7.57	7.57	7.49	7.53
11/17/2004	7.52	7.53	7.42	7.53
11/18/2004	7.53	7.53	7.38	7.51
11/19/2004	7.46	7.46	7.38	7.46
11/22/2004	7.46	7.64	7.46	7.63
11/23/2004	7.64	7.69	7.47	7.68
11/24/2004	7.67	7.7	7.62	7.68
11/25/2004	7.66	8.19	7.66	8.19
11/26/2004	8.19	8.55	8.05	8.55
11/29/2004	8.43	8.63	8.36	8.54
11/30/2004	8.49	8.52	8.19	8.4
12/01/2004	8.34	8.4	8.34	8.4
12/02/2004	8.35	8.44	8.24	8.31
12/03/2004	8.31	8.42	8.24	8.37
12/06/2004	8.37	8.63	8.37	8.63
12/07/2004	8.59	8.96	8.52	8.96
12/08/2004	8.78	8.96	8.74	8.77
12/09/2004	8.77	8.8	8.63	8.77
12/10/2004	8.77	8.88	8.72	8.88
12/13/2004	8.99	9.25	8.94	9.02
12/14/2004	9.1	9.14	8.96	9.14
12/15/2004	9.29	9.83	9.2	9.53
12/16/2004	9.51	9.69	9.46	9.65
12/17/2004	9.65	9.65	9.4	9.58
12/20/2004	9.54	9.61	9.43	9.61
12/21/2004	9.58	9.65	9.58	9.61
12/22/2004	9.59	9.65	9.59	9.65
12/23/2004	9.59	9.75	9.59	9.74
12/24/2004	9.73	9.73	9.73	9.73
12/27/2004	9.67	9.87	9.66	9.87
12/28/2004	9.86	9.91	9.83	9.88
12/29/2004	9.98	10.06	9.88	10.06
12/30/2004	9.99	10.09	9.95	9.95
12/31/2004	10.01	10.01	10.01	10.01

Menu

Create your free account now!

AFX.DE: Carl Zeiss Meditec AG Historical Data

2004 Historical Chart

Average

Low

High