Canada markets open in 8 hours 59 minutes

Carl Zeiss Meditec AG (AFX.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
100.40-2.20 (-2.14%)
At close: 05:35PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024102.90103.00100.20100.40100.40178,345
Apr 23, 202499.10103.0099.00102.60102.60192,660
Apr 22, 202498.15100.2098.0098.6098.60130,657
Apr 19, 202496.2098.2096.0097.7097.70137,446
Apr 18, 202496.5097.9594.8097.6597.65144,151
Apr 17, 2024102.10102.5096.5596.5596.55174,354
Apr 16, 2024102.00102.70101.10102.00102.00121,526
Apr 15, 2024102.40104.70102.20103.40103.4081,691
Apr 12, 2024104.20104.80102.10102.30102.30113,449
Apr 11, 2024104.70105.70103.10103.50103.50159,645
Apr 10, 2024107.40107.90103.60105.10105.10156,719
Apr 09, 2024106.80107.40106.00106.70106.70105,910
Apr 08, 2024106.40107.20106.00106.90106.90105,869
Apr 05, 2024108.60108.90106.30106.40106.40166,303
Apr 04, 2024111.40111.80108.60109.70109.70174,246
Apr 03, 2024114.70114.80110.50111.50111.50184,367
Apr 02, 2024115.90116.60113.80115.00115.00144,590
Mar 28, 2024119.30119.70115.80115.80115.80104,111
Mar 27, 2024118.90120.00118.50119.40119.4060,063
Mar 26, 2024117.95119.45116.60118.80118.8085,941
Mar 25, 2024118.35119.75117.05118.10118.1072,561
Mar 22, 2024114.75118.45113.65118.25118.25120,887
Mar 22, 20241.1 Dividend
Mar 21, 2024117.90119.70115.80115.80114.70108,168
Mar 21, 20241.1 Dividend
Mar 20, 2024120.85121.00115.20117.00114.80139,229
Mar 19, 2024119.95120.55119.20120.05117.7984,280
Mar 18, 2024120.65121.35119.00120.00117.7469,250
Mar 15, 2024121.90122.95120.25120.25117.99281,240
Mar 14, 2024122.95123.75120.40121.95119.66122,480
Mar 13, 2024120.95123.15120.00120.80118.5399,228
Mar 12, 2024118.00121.55117.60120.95118.67114,315
Mar 11, 2024119.60120.75118.40119.40117.1559,606
Mar 08, 2024116.85120.50115.90120.10117.84100,411
Mar 07, 2024116.65116.80115.50116.50114.3187,141
Mar 06, 2024118.15118.15114.80116.90114.70119,277
Mar 05, 2024117.50119.20116.70118.20115.98108,844
Mar 04, 2024116.20117.60115.55117.50115.29121,882
Mar 01, 2024113.80116.60112.55116.20114.0197,061
Feb 29, 2024111.50113.80111.50113.75111.61307,667
Feb 28, 2024112.35112.95110.00111.60109.50107,905
Feb 27, 2024111.10112.30110.05112.20110.0991,041
Feb 26, 2024113.20113.85110.70111.40109.30113,994
Feb 23, 2024112.55114.30112.25113.45111.32116,471
Feb 22, 2024110.50113.45110.50112.50110.38122,017
Feb 21, 2024110.45111.90109.85110.25108.18112,792
Feb 20, 2024111.05112.20110.60110.95108.8673,407
Feb 19, 2024111.15111.95109.90111.40109.3065,324
Feb 16, 2024110.20111.55109.55111.40109.30137,494
Feb 15, 2024111.20111.80109.55110.15108.0891,769
Feb 14, 2024109.40112.00109.40110.75108.67127,768
Feb 13, 2024110.10112.50108.25110.15108.08154,379
Feb 12, 2024111.15111.70108.65110.25108.18265,730
Feb 09, 2024115.10119.60109.75110.75108.67475,007
Feb 08, 2024104.90107.75104.85105.95103.96210,807
Feb 07, 2024104.00104.60102.40104.55102.58117,024
Feb 06, 2024100.70103.9599.90103.85101.90125,157
Feb 05, 2024101.30102.95100.30100.8098.9083,008
Feb 02, 2024102.80103.30101.45101.8599.93139,453
Feb 01, 202498.10103.4598.06102.00100.08155,472
Jan 31, 202498.7099.2497.8098.5696.7189,875
Jan 30, 2024101.20101.2099.0299.0297.1698,161
Jan 29, 202497.80101.0595.76100.5598.66178,310
Jan 26, 202498.62100.5094.4298.4896.63117,163
Jan 25, 202497.7699.0496.6098.4896.6382,441
Jan 24, 202498.5699.7897.2498.0096.16108,047
Jan 23, 202498.2299.0097.3097.3095.47221,935
Jan 22, 2024100.75101.4098.2498.5696.71139,468
Jan 19, 2024103.25103.2599.04100.2098.3262,885
Jan 18, 2024102.00102.90100.85102.20100.2864,071
Jan 17, 2024101.45102.90100.55101.4599.54107,403
Jan 16, 2024100.65103.20100.10103.15101.2192,212
Jan 15, 2024102.65103.20101.20101.5599.6463,450
Jan 12, 2024103.50106.25101.90102.85100.92121,634
Jan 11, 2024101.15104.75101.15103.60101.65214,745
Jan 10, 2024100.25101.0599.36101.0599.15119,505
Jan 09, 202499.82101.6598.32101.1099.20146,405
Jan 08, 202496.7299.3495.5899.1697.29177,188
Jan 05, 202492.9293.6491.5493.6491.88161,773
Jan 04, 202493.8894.5092.4093.5091.7466,320
Jan 03, 202495.6096.4692.9093.9692.19119,593
Jan 02, 202499.0099.4096.2496.5094.68104,092
Dec 29, 202398.8299.0898.0098.8496.9824,665
Dec 28, 202399.4099.5298.2698.9097.0446,065
Dec 27, 2023100.30101.1598.9299.4097.5360,927
Dec 22, 202399.02100.8598.88100.2598.3683,514
Dec 21, 202399.30100.4098.6699.8097.92113,477
Dec 20, 2023100.20101.0597.82100.5098.61128,797
Dec 19, 2023100.00101.2598.94100.8098.90126,391
Dec 18, 202396.90101.2596.52100.0098.12229,083
Dec 15, 202397.2498.4497.1097.2895.45195,434
Dec 14, 202396.00102.0595.9297.8496.00270,084
Dec 13, 202393.0094.8490.8092.0890.35164,086
Dec 12, 202391.2296.7891.2293.6091.84378,981
Dec 11, 202386.6688.4286.1687.8686.21126,665
Dec 08, 202386.5888.5286.3886.9285.28116,806
Dec 07, 202385.4686.3684.6286.1084.48117,479
Dec 06, 202382.0286.6481.5286.1884.56178,395
Dec 05, 202379.5681.3278.4281.0679.54262,878
Dec 04, 202384.0884.6281.4082.4680.91149,568
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...