AFX.DE: Carl Zeiss Meditec AG Historical Data

2019 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 91.5118

CLOSE 91.5675

Low

LOW 67.75

High

HIGH 116.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	68.3	70.85	68.25	69.85
01/03/2019	69.2	69.35	67.75	68.5
01/04/2019	69.15	71	68.8	70.75
01/07/2019	71.15	72.65	70.9	72.6
01/08/2019	72.85	74.95	72.5	74.2
01/09/2019	75	76.55	74.55	74.8
01/10/2019	74.85	74.85	73.6	74
01/11/2019	74.4	74.8	73.75	74
01/14/2019	74	75.65	73.15	73.85
01/15/2019	74.35	74.75	73.55	74.75
01/16/2019	75	75.1	74.4	74.9
01/17/2019	74.8	75.75	74.4	74.7
01/18/2019	75	75.8	74	75.15
01/21/2019	75.35	78.15	75.2	77.9
01/22/2019	78.5	80.15	78.1	78.75
01/23/2019	78	80.9	77.6	79.95
01/24/2019	78.2	79.25	77.85	79.2
01/25/2019	79.7	80.3	78.3	78.55
01/28/2019	78.6	79.45	78.4	78.55
01/29/2019	78.65	79.3	78.15	78.6
01/30/2019	78.85	79.05	77.8	78.4
01/31/2019	78.9	79.15	78.1	79.15
02/01/2019	79.2	81.65	78.2	78.45
02/04/2019	78.5	81.4	78.3	81.15
02/05/2019	81.35	82.6	80.5	82.05
02/06/2019	82.15	82.95	81.75	82.6
02/07/2019	82.5	83.4	81.8	81.95
02/08/2019	81.5	81.85	79.8	81.35
02/11/2019	82.6	83.2	81.3	82.15
02/12/2019	83	84.55	82.1	82.4
02/13/2019	82.95	83.65	80.75	80.95
02/14/2019	80.05	81.75	77.2	77.45
02/15/2019	77.45	78.3	76.25	77.3
02/18/2019	77.5	78	76.95	77.25
02/19/2019	77.25	77.65	76.8	77.35
02/20/2019	77.45	77.9	76.45	77.1
02/21/2019	77.15	78.1	76.45	76.7
02/22/2019	76.5	76.8	75.05	75.7
02/25/2019	76	76.1	74.85	75.1
02/26/2019	74.95	76.8	74.85	76.25
02/27/2019	76.2	76.4	74.4	74.5
02/28/2019	74.2	75	73.8	75
03/01/2019	75.25	75.7	74.5	75.6
03/04/2019	76	77.1	76	76.55
03/05/2019	76.5	77.95	76	77.6
03/06/2019	77.85	78.25	77.3	77.4
03/07/2019	77.55	77.55	75.85	77.45
03/08/2019	77.4	77.6	76	76.35
03/11/2019	76.35	77.8	76.35	77.65
03/12/2019	77.85	78.45	77.45	77.5
03/13/2019	77.5	78.15	77.25	78.15
03/14/2019	78.55	78.75	77.45	78
03/15/2019	78.15	79.05	78	78.7
03/18/2019	78.7	79.65	78.05	78.8
03/19/2019	78.8	79.85	78.75	79.15
03/20/2019	78.45	79.25	77.45	77.5
03/21/2019	77.5	78.1	76.4	77.7
03/22/2019	78	78.2	76.3	76.65
03/25/2019	76.45	78.7	76.35	77.65
03/26/2019	77.75	78.5	77.2	78.25
03/27/2019	78.35	78.65	77.25	78.65
03/28/2019	78.6	80.5	78.55	80.35
03/29/2019	78.4	78.75	74.25	74.45
04/01/2019	75.05	76	74.1	74.9
04/02/2019	74.85	75.5	74.6	74.6
04/03/2019	74.8	75.25	73.85	73.85
04/04/2019	73.8	74.05	72.4	72.65
04/05/2019	72	74.85	71.5	73.95
04/08/2019	73.75	74.3	73.2	73.9
04/09/2019	73.4	75.8	73.3	75.3
04/10/2019	75.1	75.1	71.25	72.35
04/11/2019	72.2	72.6	71.25	71.4
04/12/2019	71.45	76.6	71.45	76.1
04/15/2019	77.45	79.75	77.15	77.75
04/16/2019	77.35	80.7	77.35	80.55
04/17/2019	80.85	81.5	79.35	80.6
04/18/2019	80.3	80.85	79.7	80.55
04/23/2019	81.25	83.45	80.85	82.45
04/24/2019	83.05	84.4	83	83.5
04/25/2019	84	84.6	83.25	84.15
04/26/2019	84.4	86.65	84.4	86.3
04/29/2019	86.7	87.65	85.9	87.5
04/30/2019	87.6	88.85	86.7	87.55
05/02/2019	87.6	87.7	85.45	86.55
05/03/2019	87.05	87.5	86.65	87.2
05/06/2019	87.1	89.05	84.9	89.05
05/07/2019	89.5	90.6	87.6	87.8
05/08/2019	88.4	88.95	85.45	87
05/09/2019	86.95	87.15	85.25	85.75
05/10/2019	86.55	87.65	86.25	86.9
05/13/2019	87.5	87.9	85.85	86.75
05/14/2019	85.1	87.1	83.8	86
05/15/2019	86.35	87.35	85.1	86.65
05/16/2019	86.6	89.3	86.5	89.2
05/17/2019	89.4	89.4	88.55	89.25
05/20/2019	89.5	89.85	88.45	88.55
05/21/2019	89.35	89.45	87.7	88.1
05/22/2019	87.7	89.35	87.7	88.85
05/23/2019	88	88.5	87.25	88.2
05/24/2019	88.5	88.85	87.5	88.1
05/27/2019	88.2	88.4	87.65	87.85
05/28/2019	87.5	88.4	86.25	87.4
05/29/2019	86.85	87.7	83.65	84.1
05/30/2019	84	85.9	84	85.85
05/31/2019	84.2	85.15	82.4	84.25
06/03/2019	83.85	84.6	83.15	84.6
06/04/2019	84	84.05	81.95	83.8
06/05/2019	83.8	86	83.6	85.85
06/06/2019	85.4	86.05	85	85.5
06/07/2019	85.9	87.2	85.45	86.95
06/11/2019	88.85	89.45	87.5	88.5
06/12/2019	88.8	90.05	87.95	89.95
06/13/2019	90.05	90.55	88.95	89.5
06/14/2019	89	89.55	88.15	89.55
06/17/2019	89.55	90.35	89.15	90.35
06/18/2019	91.7	94.65	90.55	94.35
06/19/2019	92.55	92.65	88.3	89.15
06/20/2019	89	90.35	88.95	89.2
06/21/2019	88.5	88.8	86.85	86.9
06/24/2019	86.9	88.05	86.2	87.2
06/25/2019	86.95	87.25	84.8	86.25
06/26/2019	85.85	86.1	84.15	84.35
06/27/2019	84.8	84.8	83.9	84.35
06/28/2019	84.5	86.85	83.8	86.75
07/01/2019	88.6	88.6	85.15	85.95
07/02/2019	85.95	86.5	85.35	86.5
07/03/2019	86.6	88.45	86.45	88.3
07/04/2019	88.05	88.3	86.9	88.05
07/05/2019	87.95	88.25	84.9	85.95
07/08/2019	85.75	86.4	85.2	85.9
07/09/2019	85.4	87.6	85.4	86.2
07/10/2019	86.05	86.55	84.15	85.75
07/11/2019	85.7	87.15	85.65	86.15
07/12/2019	86.15	86.2	84.45	84.95
07/15/2019	84.8	94.1	84.8	93.6
07/16/2019	93	98.6	92.65	95.3
07/17/2019	95.3	98.6	94.6	97.3
07/18/2019	97.05	98.5	96.35	97.9
07/19/2019	98	98.35	96.8	97.5
07/22/2019	97.7	98.05	96.45	97.1
07/23/2019	97.2	98.2	97.05	98.1
07/24/2019	98.45	98.95	96.65	97.5
07/25/2019	98.35	99.5	96.9	97.25
07/26/2019	96.5	99.3	96.15	99
07/29/2019	98.95	100.4	98.75	99.85
07/30/2019	100.3	100.4	98.85	99.2
07/31/2019	99	99.75	98.35	99.45
08/01/2019	99.6	100.7	99.3	100.5
08/02/2019	99.95	100.8	97.25	97.25
08/05/2019	96.35	96.35	92.75	94.05
08/06/2019	93.65	95.15	93.25	93.25
08/07/2019	94.15	95.05	93.05	93.9
08/08/2019	95.35	95.35	94.2	95.1
08/09/2019	99.2	104.3	94.4	99.05
08/12/2019	100	101.6	98.2	98.95
08/13/2019	99.05	99.6	97.55	98.75
08/14/2019	99.55	103.1	99.3	100.8
08/15/2019	100.2	101	96.45	97.9
08/16/2019	98.35	99.4	97.15	99.3
08/19/2019	100.3	101.3	98.2	101.2
08/20/2019	101.4	102.9	100.5	100.6
08/21/2019	101.2	104.3	100.9	103.6
08/22/2019	104.6	106.7	103.3	103.3
08/23/2019	103.4	105	102.8	102.8
08/26/2019	102.8	103.1	101.4	103
08/27/2019	103	105.2	102.6	105.1
08/28/2019	105	107	104.4	106.6
08/29/2019	107	107.6	105.7	105.7
08/30/2019	105.7	105.7	104.4	104.9
09/02/2019	104.5	107.5	104.5	106.7
09/03/2019	107.4	107.7	105.9	107
09/04/2019	107.4	109.1	107.1	108.3
09/05/2019	109	110.9	106.2	106.4
09/06/2019	106.1	109.6	106	108.7
09/09/2019	109.1	109.7	105.7	105.7
09/10/2019	105.5	105.5	99.75	100.5
09/11/2019	100.7	101.7	99	101
09/12/2019	101.9	102.8	100.6	101.9
09/13/2019	102.2	102.3	98.1	98.9
09/16/2019	99	99.75	97.85	99.35
09/17/2019	99.7	102.1	98.7	102
09/18/2019	102.4	104	102.2	103.3
09/19/2019	102.7	104.8	102.1	104.5
09/20/2019	104.9	105	101.8	103.3
09/23/2019	103.1	105.1	102.8	103.8
09/24/2019	103.6	105.2	103.6	105
09/25/2019	104	104.2	100.1	101.5
09/26/2019	102.3	104.3	101.5	103.8
09/27/2019	103.7	104	102.5	103.5
09/30/2019	104.2	105.1	102.7	104.6
10/01/2019	105.3	105.9	103.8	104.8
10/02/2019	104.9	111.5	103.7	105.6
10/04/2019	105	109.5	104.4	108.2
10/07/2019	108.5	110.3	107.5	108.8
10/08/2019	109.5	109.9	106.3	106.5
10/09/2019	106.3	107.7	105.5	107
10/10/2019	107	107	101.9	102.5
10/11/2019	103	103.7	101.1	102.4
10/14/2019	102.4	103.3	101.1	103.2
10/15/2019	104	104.8	102.8	103.9
10/16/2019	104.1	104.7	101.4	103.2
10/17/2019	103.2	104.5	102.9	103.8
10/18/2019	103.9	104.7	103.2	103.7
10/21/2019	103.7	104.1	100.7	101.4
10/22/2019	101.7	102.7	99.9	101.5
10/23/2019	100.4	100.8	89.35	92.55
10/24/2019	94.15	96.4	92.8	96
10/25/2019	96.1	97.55	95.4	97
10/28/2019	97.7	97.95	95.35	95.85
10/29/2019	95.5	96.55	94.45	96.1
10/30/2019	96.45	98.85	96	98.05
10/31/2019	98.05	99.15	97.75	97.75
11/01/2019	98.5	99.65	98.15	98.65
11/04/2019	98.95	100.2	97.1	99.35
11/05/2019	99.65	100.7	98.4	100.3
11/06/2019	100.5	103.2	99.4	103.2
11/07/2019	103.7	104.1	101.2	102.2
11/08/2019	101.8	102.8	100.2	101.8
11/11/2019	102.1	103.8	100.6	100.8
11/12/2019	101.1	102	98.9	101
11/13/2019	100.4	102.3	100.4	102.3
11/14/2019	102.6	102.9	100.4	101.6
11/15/2019	102	104.1	101.9	104
11/18/2019	104	105.5	103.8	104.8
11/19/2019	104.9	105.3	103.9	104.5
11/20/2019	104.5	107.4	104.2	106
11/21/2019	105.5	106.9	104.6	106
11/22/2019	106.1	107.1	105.9	106.6
11/25/2019	107.4	109.1	106.4	108.1
11/26/2019	108.6	110	107.5	109.5
11/27/2019	109.9	110	108	108.6
11/28/2019	109.1	109.1	107.5	108.1
11/29/2019	108.2	112.7	108.1	111
12/02/2019	111	111.4	107.2	107.6
12/03/2019	107.7	110.1	107.3	108.9
12/04/2019	108.6	110.4	108.5	109.6
12/05/2019	110.1	110.3	109.2	110.1
12/06/2019	106.6	106.6	99.6	103.1
12/09/2019	105.1	114.7	105.1	114.3
12/10/2019	114	115.3	110	113
12/11/2019	113.8	113.8	110.9	112
12/12/2019	113	113.9	111.4	111.9
12/13/2019	113	113	110.5	111.3
12/16/2019	111.9	113.5	111.1	112.9
12/17/2019	113.4	115.6	113.1	115.6
12/18/2019	115.4	115.9	114.3	115.5
12/19/2019	115.8	116.2	114.9	115.6
12/20/2019	115.9	116.7	114.4	114.6
12/23/2019	115	116.2	114.6	114.9
12/27/2019	116	116.3	115	116.3
12/30/2019	116.4	116.5	113.7	113.7

Menu

Create your free account now!

AFX.DE: Carl Zeiss Meditec AG Historical Data

2019 Historical Chart

Average

Low

High