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
AFX.DE: Carl Zeiss Meditec AG Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |