Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Carl Zeiss Meditec AG logo
AFX.DE
Carl Zeiss Meditec AG
13:06:48
24.96 €
0.0000 (%0.00)
Previous Close: 24.84
Day Low₺24.48
Day High₺25.04
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AFX.DE: Carl Zeiss Meditec AG Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 80.2102
CLOSE 80.0317

Low

LOW 45.02

High

HIGH 123.75
DATEOPENHIGHLOWCLOSE
01/02/20249999.496.2496.5
01/03/202495.696.4692.993.96
01/04/202493.8894.592.493.5
01/05/202492.9293.6491.5493.64
01/08/202496.7299.3495.5899.16
01/09/202499.82101.6598.32101.1
01/10/2024100.25101.0599.36101.05
01/11/2024101.15104.75101.15103.6
01/12/2024103.5106.25101.9102.85
01/15/2024102.65103.2101.2101.55
01/16/2024100.65103.2100.1103.15
01/17/2024101.45102.9100.55101.45
01/18/2024102102.9100.85102.2
01/19/2024103.25103.2599.04100.2
01/22/2024100.75101.498.2498.56
01/23/202498.229997.397.3
01/24/202498.5699.7897.2498
01/25/202497.7699.0496.698.48
01/26/202498.62100.594.4298.48
01/29/202497.8101.0595.76100.55
01/30/2024101.2101.299.0299.02
01/31/202498.799.2497.898.56
02/01/202498.1103.4598.06102
02/02/2024102.8103.3101.45101.85
02/05/2024101.3102.95100.3100.8
02/06/2024100.7103.9599.9103.85
02/07/2024104104.6102.4104.55
02/08/2024104.9107.75104.85105.95
02/09/2024115.1119.6109.75110.75
02/12/2024111.15111.7108.65110.25
02/13/2024110.1112.5108.25110.15
02/14/2024109.4112109.4110.75
02/15/2024111.2111.8109.55110.15
02/16/2024110.2111.55109.55111.4
02/19/2024111.15111.95109.9111.4
02/20/2024111.05112.2110.6110.95
02/21/2024110.45111.9109.85110.25
02/22/2024110.5113.45110.5112.5
02/23/2024112.55114.3112.25113.45
02/26/2024113.2113.85110.7111.4
02/27/2024111.1112.3110.05112.2
02/28/2024112.35112.95110111.6
02/29/2024111.5113.8111.5113.75
03/01/2024113.8116.6112.55116.2
03/04/2024116.2117.6115.55117.5
03/05/2024117.5119.2116.7118.2
03/06/2024118.15118.15114.8116.9
03/07/2024116.65116.8115.5116.5
03/08/2024116.85120.5115.9120.1
03/11/2024119.6120.75118.4119.4
03/12/2024118121.55117.6120.95
03/13/2024120.95123.15120120.8
03/14/2024122.95123.75120.4121.95
03/15/2024121.9122.95120.25120.25
03/18/2024120.65121.35119120
03/19/2024119.95120.55119.2120.05
03/20/2024120.85121115.2117
03/21/2024117.9119.7115.8115.8
03/22/2024114.75118.45113.65118.25
03/25/2024118.35119.75117.05118.1
03/26/2024117.95119.45116.6118.8
03/27/2024118.9120118.5119.4
03/28/2024119.3119.7115.8115.8
04/02/2024115.9116.6113.8115
04/03/2024114.7114.8110.5111.5
04/04/2024111.4111.8108.6109.7
04/05/2024108.6108.9106.3106.4
04/08/2024106.4107.2106106.9
04/09/2024106.8107.4106106.7
04/10/2024107.4107.9103.6105.1
04/11/2024104.7105.7103.1103.5
04/12/2024104.2104.8102.1102.3
04/15/2024102.4104.7102.2103.4
04/16/2024102102.7101.1102
04/17/2024102.1102.596.5596.55
04/18/202496.597.9594.897.65
04/19/202496.298.29697.7
04/22/202498.15100.29898.6
04/23/202499.110399102.6
04/24/2024102.9103100.2100.4
04/25/2024100.1100.798.199
04/26/202499.65101.199.2100.3
04/29/2024100.6101.199.8100.7
04/30/2024100.510198.7599.1
05/02/202499.3599.696.9597.35
05/03/202497.9599.7597.297.8
05/06/202498.4100.597.7100
05/07/2024100.3100.398.199.65
05/08/202494101.592.893.9
05/09/202493.194.5591.593.95
05/10/202494.8596.394.5594.55
05/13/202494.6595.1592.293
05/14/202493.9596.3592.9596.25
05/15/202496.498.195.795.7
05/16/202495.9597.595.596.85
05/17/202495.9596.3594.395.3
05/20/202495.4595.894.695.25
05/21/202494.8594.9592.9592.95
05/22/202492.4594.991.8594.9
05/23/202492.0593.490.7592.35
05/24/202491.292.690.892.35
05/27/202492.392.7592.192.25
05/28/202492.192.589.489.4
05/29/202488.9589.3587.5587.55
05/30/202487.2589.7586.789.45
05/31/202487.688.1583.684.65
06/03/202485.6585.6582.883.85
06/04/202483.584.3582.584
06/05/202484.4585.3583.984.85
06/06/202485.4586.984.8585.45
06/07/202485.886.3584.4585.15
06/10/202484.386.1583.9585.95
06/11/202486.2586.8585.7586.3
06/12/202486.48784.685.9
06/13/202485.885.883.5583.95
06/14/202483.9585.383.884.35
06/17/202484.784.767.0567.05
06/18/202467.369.4566.266.4
06/19/202465.8566.465.1565.5
06/20/202465.8567.365.6566.05
06/21/20246666.0564.0564.45
06/24/202463.366.962.366.8
06/25/202466.6567.265.466
06/26/202466.368.9566.368.3
06/27/20246868.967.3567.4
06/28/202467.367.5565.6565.65
07/01/202466.766.7565.266.25
07/02/202465.46664.864.8
07/03/20246566.164.5565
07/04/202465.6565.9565.0565.3
07/05/20246566.256565.4
07/08/202465.5566.3565.365.5
07/09/202465.465.9563.363.7
07/10/202463.864.9563.7564.3
07/11/202464.665.763.164.95
07/12/202465.1565.764.165.6
07/15/202465.465.664.2564.4
07/16/20246464.5561.8562.3
07/17/202462.162.5560.9562.1
07/18/202462.663.6561.962.7
07/19/202462.562.661.2562.25
07/22/202462.963.362.1562.25
07/23/202462.162.5561.161.5
07/24/202460.561.5560.561.2
07/25/202460.8560.8559.560.5
07/26/202460.4561.7560.2561.7
07/29/202462.0562.461.161.6
07/30/202461.663.761.663.1
07/31/202463.665.163.3563.35
08/01/202463.163.9562.963.75
08/02/202463.263.261.262.05
08/05/202459.9561.659.6560.9
08/06/202461.164.560.1563.4
08/07/202463.0563.8560.261.65
08/08/202460.662.559.0562.5
08/09/20246363.7562.763.75
08/12/202463.6564.0560.360.35
08/13/202460.361.46060.85
08/14/202461.1563.0561.0562.15
08/15/202462.464.1562.463.7
08/16/202463.9564.262.662.9
08/19/202462.864.2562.864.05
08/20/202464.0564.362.5562.55
08/21/20246263.361.7562.75
08/22/202462.3563.8562.262.55
08/23/202462.863.9562.3563.7
08/26/202463.963.9562.4562.7
08/27/202462.4565.0562.4565
08/28/202464.9567.1564.8564.85
08/29/202464.367.3564.366.55
08/30/202466.567.2566.1566.35
09/02/202465.7565.863.2564.85
09/03/202465.26663.964.45
09/04/202463.563.5560.360.7
09/05/202460.560.658.1559.2
09/06/202459.4559.658.2558.25
09/09/202458.559.458.4559
09/10/202458.859.055858.05
09/11/202458.555956.657.4
09/12/20245859.7555.7555.75
09/13/202455.8556.754.655.85
09/16/202456.0557.655.957
09/17/202456.9560.2556.9559.55
09/18/202459.7605858.75
09/19/202459.7560.158.8559.25
09/20/202459.1559.3556.2556.45
09/23/20245758.9556.3558
09/24/202460.9563.260.260.6
09/25/202460.464.2560.463.75
09/26/20246568.056565.9
09/27/202467.371.767.370.85
09/30/202470.057270.0571.15
10/01/202471.972.266.0566.3
10/02/202465.868.1565.6567.85
10/03/202467.967.966.466.95
10/04/202467.370.1567.369.05
10/07/202469.770.467.7568.25
10/08/202466.166.164.2565.7
10/09/20246667.2565.7567.25
10/10/202466.9567.164.565.75
10/11/202465.6566.965.2566.4
10/14/202466.667.265.465.75
10/15/202464.1564.360.961.45
10/16/202460.956258.961.25
10/17/202461.8562.760.8561.8
10/18/202462.365.162.364.8
10/21/202464.665.462.7562.85
10/22/20246363.461.9561.95
10/23/202461.963.461.7562.55
10/24/202462.6563.261.2561.25
10/25/202461.2563.0561.162.8
10/28/202462.4563.2561.162.35
10/29/202461.856460.7562.9
10/30/202462.462.560.460.55
10/31/202460.2560.557.657.6
11/01/202457.958.95757.3
11/04/202456.055756.0556.35
11/05/202456.557.1556.2556.75
11/06/202457.459.256.7556.9
11/07/202456.6561.2556.6559.5
11/08/202459.659.857.4558.05
11/11/202458.759.758.559.5
11/12/202458.659.0557.1557.6
11/13/202457.558.2556.8557.65
11/14/202457.8558.8557.3558.75
11/15/202458.2559.458.158.5
11/18/202458.45957.2558
11/19/202458.6559.456.5557.2
11/20/202457.458.3556.956.9
11/21/202456.855754.4554.65
11/22/202455.2556.254.9555.45
11/25/202457.257.8556.3557.75
11/26/202457.458.856.857.5
11/27/202457.7558.757.358.6
11/28/202458.959.355.956.4
11/29/202456.1556.7555.356.55
12/02/202456.257.6556.156.95
12/03/202456.755754.8555.7
12/04/202455.957.855.457.5
12/05/20245859.755858.7
12/06/202458.7559.4557.458.1
12/09/202459.960.3557.9560.1
12/10/202459.561.6559.161.55
12/11/202455.5557.952.854.05
12/12/202454.355.1550.8550.95
12/13/20245050.448.9249.3
12/16/202448.7849.5848.0248.96
12/17/202448.548.7447.3647.76
12/18/202447.4248.0246.947
12/19/202446.346.6245.4845.8
12/20/202445.5246.145.0245.8
12/23/202445.6846.5445.4446.38
12/27/202446.3847.346.2846.62
12/30/202446.1246.6645.5245.52