Carl Zeiss Meditec AG (AFX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Apr 25, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| Apr 24, 2024 | 103.40 | 103.40 | 101.70 | 101.70 | 101.70 | 170 |
| Apr 23, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| Apr 22, 2024 | 98.15 | 99.05 | 98.15 | 99.05 | 99.05 | 32 |
| Apr 19, 2024 | 95.90 | 96.90 | 95.90 | 96.90 | 96.90 | 20 |
| Apr 18, 2024 | 96.15 | 97.60 | 95.40 | 97.60 | 97.60 | 70 |
| Apr 17, 2024 | 101.80 | 101.80 | 96.25 | 96.40 | 96.40 | 412 |
| Apr 16, 2024 | 102.00 | 102.80 | 101.90 | 101.90 | 101.90 | 64 |
| Apr 15, 2024 | 101.80 | 103.70 | 101.80 | 103.00 | 103.00 | 71 |
| Apr 12, 2024 | 103.60 | 103.60 | 102.00 | 102.00 | 102.00 | 151 |
| Apr 11, 2024 | 104.70 | 105.00 | 103.40 | 103.40 | 103.40 | 21 |
| Apr 10, 2024 | 106.70 | 106.70 | 103.90 | 104.70 | 104.70 | 210 |
| Apr 09, 2024 | 106.20 | 106.90 | 106.20 | 106.50 | 106.50 | 114 |
| Apr 08, 2024 | 106.90 | 106.90 | 106.30 | 106.30 | 106.30 | 140 |
| Apr 05, 2024 | 108.40 | 108.40 | 105.60 | 106.00 | 106.00 | 326 |
| Apr 04, 2024 | 110.70 | 111.30 | 108.70 | 108.70 | 108.70 | 560 |
| Apr 03, 2024 | 114.60 | 115.10 | 111.40 | 111.40 | 111.40 | 343 |
| Apr 02, 2024 | 115.50 | 116.30 | 114.60 | 114.60 | 114.60 | 455 |
| Mar 28, 2024 | 119.85 | 119.85 | 117.80 | 117.80 | 117.80 | 186 |
| Mar 27, 2024 | 118.40 | 119.45 | 118.40 | 119.35 | 119.35 | 140 |
| Mar 26, 2024 | 117.55 | 118.35 | 117.55 | 118.35 | 118.35 | 35 |
| Mar 25, 2024 | 117.85 | 118.70 | 117.80 | 117.80 | 117.80 | 121 |
| Mar 22, 2024 | 114.60 | 117.00 | 114.60 | 117.00 | 117.00 | 221 |
| Mar 22, 2024 | 1.1 Dividend | |||||
| Mar 21, 2024 | 117.65 | 117.65 | 115.40 | 115.40 | 114.30 | 43 |
| Mar 21, 2024 | 1.1 Dividend | |||||
| Mar 20, 2024 | 120.40 | 120.40 | 119.05 | 119.75 | 117.52 | 200 |
| Mar 19, 2024 | 119.50 | 120.90 | 119.50 | 120.90 | 118.65 | 82 |
| Mar 18, 2024 | 120.90 | 120.90 | 120.00 | 120.00 | 117.76 | 92 |
| Mar 15, 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 119.29 | - |
| Mar 14, 2024 | 121.65 | 123.00 | 120.85 | 122.25 | 119.97 | 717 |
| Mar 13, 2024 | 120.55 | 123.00 | 120.55 | 122.15 | 119.87 | 350 |
| Mar 12, 2024 | 117.10 | 121.25 | 117.10 | 120.60 | 118.35 | 278 |
| Mar 11, 2024 | 119.50 | 120.20 | 118.90 | 119.25 | 117.03 | 416 |
| Mar 08, 2024 | 115.75 | 120.20 | 115.75 | 120.10 | 117.86 | 138 |
| Mar 07, 2024 | 116.25 | 116.65 | 115.95 | 115.95 | 113.79 | 216 |
| Mar 06, 2024 | 118.30 | 118.30 | 115.40 | 117.50 | 115.31 | 110 |
| Mar 05, 2024 | 116.55 | 118.95 | 116.55 | 118.45 | 116.24 | 206 |
| Mar 04, 2024 | 116.65 | 117.30 | 115.80 | 117.05 | 114.87 | 327 |
| Mar 01, 2024 | 113.85 | 115.00 | 112.85 | 115.00 | 112.86 | 233 |
| Feb 29, 2024 | 111.15 | 113.60 | 111.15 | 112.90 | 110.80 | 45 |
| Feb 28, 2024 | 111.15 | 112.40 | 110.80 | 110.80 | 108.74 | 637 |
| Feb 27, 2024 | 110.65 | 112.25 | 110.65 | 112.25 | 110.16 | 79 |
| Feb 26, 2024 | 112.85 | 113.40 | 111.00 | 111.00 | 108.93 | 309 |
| Feb 23, 2024 | 112.50 | 112.90 | 112.45 | 112.75 | 110.65 | 23 |
| Feb 22, 2024 | 109.65 | 113.25 | 109.65 | 112.50 | 110.40 | 272 |
| Feb 21, 2024 | 110.35 | 111.45 | 109.30 | 110.00 | 107.95 | 630 |
| Feb 20, 2024 | 110.45 | 111.30 | 110.45 | 111.25 | 109.18 | 114 |
| Feb 19, 2024 | 111.30 | 111.50 | 110.90 | 111.10 | 109.03 | 104 |
| Feb 16, 2024 | 110.05 | 111.15 | 110.05 | 110.70 | 108.64 | 146 |
| Feb 15, 2024 | 110.35 | 111.10 | 109.75 | 110.35 | 108.29 | 500 |
| Feb 14, 2024 | 109.35 | 111.45 | 109.35 | 111.15 | 109.08 | 150 |
| Feb 13, 2024 | 109.25 | 111.40 | 109.25 | 111.40 | 109.32 | 25 |
| Feb 12, 2024 | 111.60 | 111.60 | 109.30 | 109.65 | 107.61 | 212 |
| Feb 09, 2024 | 108.00 | 118.50 | 108.00 | 110.75 | 108.69 | 1,600 |
| Feb 08, 2024 | 104.20 | 107.10 | 104.20 | 106.35 | 104.37 | 52 |
| Feb 07, 2024 | 103.45 | 104.60 | 103.45 | 104.60 | 102.65 | 538 |
| Feb 06, 2024 | 100.20 | 104.30 | 100.20 | 104.30 | 102.36 | 400 |
| Feb 05, 2024 | 102.30 | 102.30 | 100.30 | 100.30 | 98.43 | 435 |
| Feb 02, 2024 | 102.65 | 102.65 | 101.85 | 101.90 | 100.00 | 133 |
| Feb 01, 2024 | 97.82 | 102.55 | 97.82 | 102.55 | 100.64 | 399 |
| Jan 31, 2024 | 98.80 | 99.46 | 97.86 | 98.86 | 97.02 | 105 |
| Jan 30, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 98.68 | - |
| Jan 29, 2024 | 98.52 | 101.10 | 96.44 | 100.85 | 98.97 | 337 |
| Jan 26, 2024 | 98.00 | 99.32 | 96.00 | 97.78 | 95.96 | 4,938 |
| Jan 25, 2024 | 97.42 | 97.42 | 96.66 | 96.66 | 94.86 | 170 |
| Jan 24, 2024 | 97.64 | 97.96 | 97.64 | 97.78 | 95.96 | 30 |
| Jan 23, 2024 | 97.06 | 98.48 | 96.82 | 98.46 | 96.63 | 173 |
| Jan 22, 2024 | 100.80 | 101.15 | 97.98 | 97.98 | 96.15 | 712 |
| Jan 19, 2024 | 102.10 | 102.10 | 100.10 | 100.10 | 98.24 | 134 |
| Jan 18, 2024 | 101.25 | 102.05 | 101.25 | 102.05 | 100.15 | 30 |
| Jan 17, 2024 | 102.80 | 102.80 | 102.05 | 102.10 | 100.20 | 147 |
| Jan 16, 2024 | 101.05 | 102.00 | 101.05 | 102.00 | 100.10 | 70 |
| Jan 15, 2024 | 103.10 | 103.10 | 101.90 | 101.90 | 100.00 | 667 |
| Jan 12, 2024 | 104.10 | 106.00 | 102.85 | 103.25 | 101.33 | 194 |
| Jan 11, 2024 | 101.15 | 104.35 | 101.15 | 103.95 | 102.01 | 194 |
| Jan 10, 2024 | 100.65 | 101.40 | 99.40 | 101.10 | 99.22 | 217 |
| Jan 09, 2024 | 99.34 | 101.60 | 98.80 | 101.45 | 99.56 | 487 |
| Jan 08, 2024 | 95.50 | 99.64 | 95.50 | 99.64 | 97.78 | 243 |
| Jan 05, 2024 | 92.82 | 92.82 | 92.00 | 92.66 | 90.93 | 323 |
| Jan 04, 2024 | 93.62 | 94.00 | 93.12 | 93.12 | 91.39 | 109 |
| Jan 03, 2024 | 96.36 | 96.36 | 93.32 | 93.70 | 91.95 | 213 |
| Jan 02, 2024 | 98.32 | 98.32 | 96.44 | 96.46 | 94.66 | 277 |
| Dec 29, 2023 | 98.42 | 98.56 | 98.42 | 98.56 | 96.72 | 391 |
| Dec 28, 2023 | 99.98 | 99.98 | 99.22 | 99.28 | 97.43 | 29 |
| Dec 27, 2023 | 100.60 | 100.60 | 99.12 | 99.12 | 97.27 | 251 |
| Dec 22, 2023 | 99.32 | 100.80 | 99.08 | 100.20 | 98.33 | 114 |
| Dec 21, 2023 | 99.52 | 99.92 | 99.22 | 99.40 | 97.55 | 582 |
| Dec 20, 2023 | 101.00 | 101.00 | 98.64 | 100.25 | 98.38 | 877 |
| Dec 19, 2023 | 101.30 | 101.30 | 100.10 | 100.80 | 98.92 | 1,472 |
| Dec 18, 2023 | 97.00 | 100.90 | 97.00 | 100.75 | 98.87 | 1,001 |
| Dec 15, 2023 | 97.60 | 97.90 | 97.18 | 97.18 | 95.37 | 135 |
| Dec 14, 2023 | 92.18 | 99.68 | 92.18 | 98.00 | 96.17 | 189 |
| Dec 13, 2023 | 93.32 | 93.32 | 91.40 | 92.16 | 90.44 | 256 |
| Dec 12, 2023 | 89.80 | 95.44 | 87.84 | 94.12 | 92.37 | 1,464 |
| Dec 11, 2023 | 86.04 | 88.12 | 86.04 | 88.12 | 86.48 | 80 |
| Dec 08, 2023 | 85.80 | 88.00 | 85.80 | 86.94 | 85.32 | 634 |
| Dec 07, 2023 | 85.38 | 85.96 | 85.38 | 85.96 | 84.36 | 83 |
| Dec 06, 2023 | 80.62 | 85.66 | 80.62 | 85.66 | 84.06 | 460 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.