AFX.DE: Carl Zeiss Meditec AG Historical Data

2023 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 105.9851

CLOSE 105.979

Low

LOW 72.6

High

HIGH 142.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	118.7	118.9	117.2	117.7
01/03/2023	117.45	120.25	117.45	118
01/04/2023	119	120	117.25	119.5
01/05/2023	119.35	120.1	118.1	119.15
01/06/2023	119.3	121.05	116	120.75
01/09/2023	121.8	126	121.25	126
01/10/2023	125.4	129	125.2	128
01/11/2023	128.25	132.95	128	132
01/12/2023	131.2	131.95	128.85	130.5
01/13/2023	129.6	134.7	129.6	134.1
01/16/2023	134.8	137.6	134.3	136.7
01/17/2023	135.95	136.3	133.65	135.5
01/18/2023	136	137.55	135.6	135.65
01/19/2023	134.65	136	131.2	131.65
01/20/2023	131.85	132.95	131.05	132
01/23/2023	133.1	134.45	130.25	133.35
01/24/2023	133.85	134.05	131	131.95
01/25/2023	131.8	131.8	127.6	130
01/26/2023	130.85	133.35	130.5	131.9
01/27/2023	132.6	133	130.55	132.7
01/30/2023	132	133.05	130.25	132.8
01/31/2023	131.8	132.75	130.4	131.95
02/01/2023	132.2	133.55	131.3	132.15
02/02/2023	133.35	140.5	133.35	140
02/03/2023	139.2	142.75	137.9	142.1
02/06/2023	138.55	140.95	137	138
02/07/2023	137.95	137.95	132.7	133.35
02/08/2023	136	136.25	132.45	132.45
02/09/2023	133.4	134.65	129.75	130.5
02/10/2023	128	132.45	127.95	131.65
02/13/2023	131.75	133.05	129.9	133.05
02/14/2023	133.8	135.85	132.2	133.45
02/15/2023	133.2	135.9	132.8	135.7
02/16/2023	136.4	137.45	134.95	136.65
02/17/2023	134.5	135	132.3	133.5
02/20/2023	133.95	134.05	131.4	133.3
02/21/2023	132.6	133.65	130.6	131.15
02/22/2023	130.5	131.2	128.8	130.45
02/23/2023	131	131.65	130.35	130.35
02/24/2023	131.75	132.25	129.4	130.35
02/27/2023	131	131.15	129.5	129.6
02/28/2023	129.5	129.55	125.6	126.3
03/01/2023	127	129.45	125.95	128.75
03/02/2023	127.75	132.25	127.65	132.1
03/03/2023	132.5	134.05	132.15	133.55
03/06/2023	134.2	134.35	132.85	133.95
03/07/2023	133.7	137.75	133.2	134.55
03/08/2023	133.9	134.65	132.6	133.5
03/09/2023	133.45	136.8	132.8	136.6
03/10/2023	134.95	136.35	134.4	136.15
03/13/2023	136	136.6	132.8	136.05
03/14/2023	136.55	140.45	135.95	138.1
03/15/2023	138.25	138.6	133.45	135.8
03/16/2023	136.8	137.35	132.95	137.05
03/17/2023	137.65	138.5	136.5	138.15
03/20/2023	137.05	139	134.35	134.35
03/21/2023	135.4	135.6	127.6	131.25
03/22/2023	132	134.05	131.25	132.45
03/23/2023	131.65	135.1	131.2	135.05
03/24/2023	136.4	136.4	132.05	132.95
03/27/2023	133.95	136.15	133.6	134.55
03/28/2023	135.25	135.8	127.05	127.05
03/29/2023	128.05	128.95	123.15	123.25
03/30/2023	121.5	125.4	121	124.95
03/31/2023	125.5	128.1	124.55	128
04/03/2023	127.65	127.65	124.2	126.15
04/04/2023	126.45	127.15	124.8	124.8
04/05/2023	124.8	125.7	123.2	124.6
04/06/2023	125.8	126.8	125.5	126.05
04/11/2023	126.15	127.35	125.6	127.2
04/12/2023	127.15	128.55	126.6	127.1
04/13/2023	127.5	127.8	126	127.15
04/14/2023	127.65	128.5	126.35	127.2
04/17/2023	127.7	128.3	125.95	126.05
04/18/2023	126.25	127.45	123.75	123.75
04/19/2023	123.5	124.15	111.45	119.35
04/20/2023	118.4	122.05	116.6	121.85
04/21/2023	121.65	123.6	119.4	123.4
04/24/2023	123.15	126	123.1	124.45
04/25/2023	124.1	124.75	122.25	123.35
04/26/2023	122.65	123.6	121.6	123.15
04/27/2023	123.75	124.35	121.35	121.55
04/28/2023	122.2	122.65	119.85	121.8
05/02/2023	122.2	122.5	119.55	120.45
05/03/2023	120.8	120.85	119	120.35
05/04/2023	120.45	121.5	119.1	121
05/05/2023	121.45	121.7	119.95	120.7
05/08/2023	120.8	121.95	119.35	120.6
05/09/2023	118.3	120.5	109.55	110
05/10/2023	110.9	114.65	110.2	112.1
05/11/2023	111.2	112.3	110.8	111.8
05/12/2023	112.15	112.9	111.55	112.45
05/15/2023	112.5	114.05	112.4	112.4
05/16/2023	111.95	112.25	110.65	111.35
05/17/2023	111.15	111.3	108.2	108.55
05/18/2023	109.35	110.3	108.95	110.05
05/19/2023	110.5	111.15	109.3	110.35
05/22/2023	110.3	110.3	108.45	109.1
05/23/2023	108.8	109.55	108.25	108.65
05/24/2023	108	108	105.65	106.9
05/25/2023	107.4	107.9	105.8	107.55
05/26/2023	108.25	108.55	106.8	108.35
05/29/2023	108.5	108.95	107.15	107.55
05/30/2023	108.1	108.7	106.85	107.05
05/31/2023	105.5	105.5	104.15	104.85
06/01/2023	105.6	109	105.35	109
06/02/2023	109.85	111.8	109.35	111.6
06/05/2023	111.1	111.8	110	110.35
06/06/2023	110.3	111.4	110.15	110.5
06/07/2023	110	111.45	109.25	109.9
06/08/2023	109	109.7	107.6	108.55
06/09/2023	108.5	110.1	108.5	109.7
06/12/2023	110.4	111.25	109.85	110.1
06/13/2023	110.95	112.1	110.15	110.85
06/14/2023	111.05	111.75	110.3	111.4
06/15/2023	110.7	111.5	109.65	111.2
06/16/2023	111.95	112.5	111.1	111.5
06/19/2023	111	112.15	109.45	111.85
06/20/2023	111.1	111.1	106.05	107
06/21/2023	107.1	107.15	104.8	105.2
06/22/2023	104.3	104.5	103.4	104
06/23/2023	103.95	105.8	103.4	103.85
06/26/2023	104.4	104.5	101.95	101.95
06/27/2023	100	101	96.58	96.72
06/28/2023	97.12	98.02	96.2	97.06
06/29/2023	97.44	98	96.36	96.66
06/30/2023	96.82	99.16	96.5	99.04
07/03/2023	99.46	99.56	97.68	99.3
07/04/2023	99.3	100.55	98.66	99.2
07/05/2023	98.78	100.6	98.78	99.9
07/06/2023	99.6	99.98	98.72	99
07/07/2023	99	99.12	97.72	97.72
07/10/2023	97.6	98.48	96.92	97.8
07/11/2023	98.86	101.2	98.86	101
07/12/2023	101.15	103.75	100.4	103.25
07/13/2023	103.5	104.15	102.7	103
07/14/2023	102.5	103.25	102.2	102.3
07/17/2023	102	102	99.48	100.25
07/18/2023	99.6	100.5	98.5	100.1
07/19/2023	100.6	102.55	100.2	102.2
07/20/2023	101.45	102.65	100.9	102
07/21/2023	101.5	102.25	100.1	102.25
07/24/2023	101.7	102.6	101	102.25
07/25/2023	101.95	103.4	101.05	103.05
07/26/2023	102.25	102.9	101.9	102.5
07/27/2023	103.4	106.4	103.1	105.1
07/28/2023	104.4	105	102.6	104.1
07/31/2023	104.05	106	104.05	105.35
08/01/2023	105.25	105.4	103.4	103.4
08/02/2023	102.5	103.2	100.85	102.2
08/03/2023	100.55	101.45	99	101.2
08/04/2023	96.64	99.74	94.26	99.32
08/07/2023	96.46	100.7	95.68	99.12
08/08/2023	99.1	100.25	96.88	97.14
08/09/2023	98	98.4	95.76	96.3
08/10/2023	96.52	98.24	95.52	97.56
08/11/2023	96.78	97.84	94.58	94.84
08/14/2023	94.6	94.6	92.76	93.1
08/15/2023	93.1	93.56	91.28	92.12
08/16/2023	91.8	92.32	91.48	91.92
08/17/2023	90.2	91.22	89.8	90.38
08/18/2023	90.12	90.34	88.36	88.64
08/21/2023	88.68	89.76	88.44	88.6
08/22/2023	89.3	90.08	88.76	88.82
08/23/2023	89	89.4	87.84	88.42
08/24/2023	89.12	89.14	87.42	87.82
08/25/2023	87.18	88.48	86.06	87.94
08/28/2023	88.24	90.32	87.9	90.16
08/29/2023	90.48	92.04	90.42	91.88
08/30/2023	91.86	92.1	90.68	90.9
08/31/2023	91	93.08	90.92	91.72
09/01/2023	91.22	92.6	90.74	91.52
09/04/2023	91.66	93.84	91.66	92.58
09/05/2023	91.88	92.52	89.6	90.04
09/06/2023	89.44	89.72	88.04	88.04
09/07/2023	87.78	88.46	85.44	85.72
09/08/2023	85.82	86.08	83.18	84.14
09/11/2023	84.1	86.3	83.76	85.48
09/12/2023	85.42	86.26	85.08	86
09/13/2023	85.6	85.92	84.64	84.64
09/14/2023	84.64	85.32	82.82	83.44
09/15/2023	84.38	84.98	81.64	81.88
09/18/2023	82.06	83.54	81.62	81.78
09/19/2023	81.72	81.8	79.76	79.9
09/20/2023	80.24	83.06	80.24	82.94
09/21/2023	82.1	82.7	79.9	80.14
09/22/2023	79.6	81.52	79.38	80.96
09/25/2023	80.88	81.12	79.32	80.18
09/26/2023	79.54	80.18	78.66	80.18
09/27/2023	80.24	82.16	80.24	80.94
09/28/2023	80.68	82.22	80.66	81.3
09/29/2023	82.02	83.86	82.02	82.82
10/02/2023	82.8	83.34	78.54	79.18
10/03/2023	78.92	79.64	78.46	78.98
10/04/2023	78.48	80.4	78.3	80
10/05/2023	80.32	80.98	79.38	79.5
10/06/2023	79.52	80.54	78.76	79.8
10/09/2023	79.8	79.8	77.76	77.76
10/10/2023	78.38	81.16	78.36	81.16
10/11/2023	81.16	81.62	78.9	79.54
10/12/2023	79.52	81.34	78.68	78.88
10/13/2023	78.04	78.04	76.06	76.96
10/16/2023	77.22	78.24	76.72	77.72
10/17/2023	77.72	77.94	76.8	77.94
10/18/2023	77.62	78.42	77.18	77.4
10/19/2023	76.7	79	76.7	78.04
10/20/2023	76.36	78	75.76	76.42
10/23/2023	76.52	77.36	74.74	77.16
10/24/2023	77.7	78.8	76.84	78.6
10/25/2023	79.1	79.46	73.66	75.38
10/26/2023	73.56	74.76	72.6	74.02
10/27/2023	74	75.48	73.38	75.32
10/30/2023	75.72	77.56	74.76	77.56
10/31/2023	78	81.74	77.38	81.74
11/01/2023	81.92	82.06	78.58	80.1
11/02/2023	81.72	84.02	81.44	82.46
11/03/2023	83.18	85.82	82.5	84.82
11/06/2023	85.08	85.08	83.52	84.12
11/07/2023	83.5	84.3	82.94	83.7
11/08/2023	83.6	85.44	83.52	84.94
11/09/2023	85.1	86.06	84.78	85.92
11/10/2023	84.54	85.1	83.72	84.52
11/13/2023	84.74	85.24	80.28	81.26
11/14/2023	81.5	87.54	81.26	86.98
11/15/2023	87.02	88.76	85.44	85.8
11/16/2023	85.9	87.06	85.04	86.56
11/17/2023	86.7	87.58	86.28	86.62
11/20/2023	86.7	87.24	85.48	86.26
11/21/2023	86.12	86.7	85.08	86.06
11/22/2023	85.84	87.54	85.42	87
11/23/2023	87	87.22	86.14	87.08
11/24/2023	86.36	86.9	84.52	86.78
11/27/2023	86.22	87.54	86.22	86.5
11/28/2023	86.12	86.56	84.76	84.92
11/29/2023	85.14	86	83.5	83.98
11/30/2023	84.1	84.34	81.52	82.32
12/01/2023	80	84.56	79.5	84.14
12/04/2023	84.08	84.62	81.4	82.46
12/05/2023	79.56	81.32	78.42	81.06
12/06/2023	82.02	86.64	81.52	86.18
12/07/2023	85.46	86.36	84.62	86.1
12/08/2023	86.58	88.52	86.38	86.92
12/11/2023	86.66	88.42	86.16	87.86
12/12/2023	91.22	96.78	91.22	93.6
12/13/2023	93	94.84	90.8	92.08
12/14/2023	96	102.05	95.92	97.84
12/15/2023	97.24	98.44	97.1	97.28
12/18/2023	96.9	101.25	96.52	100
12/19/2023	100	101.25	98.94	100.8
12/20/2023	100.2	101.05	97.82	100.5
12/21/2023	99.3	100.4	98.66	99.8
12/22/2023	99.02	100.85	98.88	100.25
12/27/2023	100.3	101.15	98.92	99.4
12/28/2023	99.4	99.52	98.26	98.9
12/29/2023	98.82	99.08	98	98.84

Menu

Create your free account now!

AFX.DE: Carl Zeiss Meditec AG Historical Data

2023 Historical Chart

Average

Low

High