Carl Zeiss Meditec AG (AFX.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 01:41PM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 93.35 | 93.35 | 93.20 | 93.20 | 93.20 | 38 |
| May 21, 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
| May 20, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| May 17, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| May 16, 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
| May 15, 2024 | 96.10 | 96.35 | 96.00 | 96.00 | 96.00 | 227 |
| May 14, 2024 | 93.65 | 96.10 | 93.65 | 96.10 | 96.10 | 100 |
| May 13, 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | 1 |
| May 10, 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
| May 09, 2024 | 93.95 | 94.45 | 91.95 | 94.45 | 94.45 | 75 |
| May 08, 2024 | 98.25 | 98.25 | 93.75 | 93.75 | 93.75 | 43 |
| May 07, 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
| May 06, 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
| May 03, 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
| May 02, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| Apr 30, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| Apr 29, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| Apr 26, 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
| Apr 25, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 2 |
| Apr 24, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Apr 23, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| Apr 22, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| Apr 19, 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
| Apr 18, 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
| Apr 17, 2024 | 102.30 | 102.30 | 96.15 | 96.15 | 96.15 | 30 |
| Apr 16, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| Apr 15, 2024 | 102.70 | 104.80 | 102.70 | 104.80 | 104.80 | 95 |
| Apr 12, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Apr 11, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Apr 10, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| Apr 09, 2024 | 106.70 | 106.70 | 106.10 | 106.10 | 106.10 | 35 |
| Apr 08, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| Apr 05, 2024 | 108.30 | 108.30 | 106.70 | 106.70 | 106.70 | 100 |
| Apr 04, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| Apr 03, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| Apr 02, 2024 | 116.00 | 116.00 | 115.40 | 115.40 | 115.40 | 10 |
| Mar 28, 2024 | 119.05 | 119.05 | 115.95 | 115.95 | 115.95 | 5 |
| Mar 27, 2024 | 118.00 | 118.35 | 118.00 | 118.35 | 118.35 | 20 |
| Mar 26, 2024 | 117.85 | 117.85 | 117.50 | 117.50 | 117.50 | 5 |
| Mar 25, 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
| Mar 22, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| Mar 22, 2024 | 1.1 Dividend | |||||
| Mar 21, 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 116.60 | - |
| Mar 20, 2024 | 120.85 | 120.85 | 116.50 | 116.50 | 115.41 | 25 |
| Mar 19, 2024 | 119.60 | 120.85 | 119.60 | 120.85 | 119.72 | 100 |
| Mar 18, 2024 | 120.85 | 120.85 | 119.25 | 119.60 | 118.48 | 38 |
| Mar 15, 2024 | 121.15 | 121.15 | 121.00 | 121.00 | 119.87 | 15 |
| Mar 14, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 119.47 | - |
| Mar 13, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 119.47 | - |
| Mar 12, 2024 | 117.30 | 120.60 | 117.30 | 120.60 | 119.47 | 100 |
| Mar 11, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.38 | - |
| Mar 08, 2024 | 116.70 | 117.35 | 116.70 | 117.35 | 116.25 | 100 |
| Mar 07, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 115.76 | - |
| Mar 06, 2024 | 118.35 | 118.35 | 116.85 | 116.85 | 115.76 | 10 |
| Mar 05, 2024 | 116.75 | 118.35 | 116.75 | 118.35 | 117.24 | 8 |
| Mar 04, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 114.52 | - |
| Mar 01, 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 112.79 | - |
| Feb 29, 2024 | 111.50 | 113.10 | 111.50 | 113.10 | 112.04 | 88 |
| Feb 28, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 110.76 | - |
| Feb 27, 2024 | 111.15 | 111.85 | 111.15 | 111.85 | 110.80 | 80 |
| Feb 26, 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 111.80 | - |
| Feb 23, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.45 | - |
| Feb 22, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 109.57 | - |
| Feb 21, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 109.57 | - |
| Feb 20, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 109.57 | - |
| Feb 19, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 109.57 | - |
| Feb 16, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 109.57 | - |
| Feb 15, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 110.06 | - |
| Feb 14, 2024 | 109.70 | 111.10 | 109.70 | 111.10 | 110.06 | 2 |
| Feb 13, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 108.67 | - |
| Feb 12, 2024 | 111.60 | 111.60 | 109.65 | 109.90 | 108.87 | 55 |
| Feb 09, 2024 | 106.45 | 112.85 | 106.45 | 112.85 | 111.80 | 130 |
| Feb 08, 2024 | 104.55 | 106.45 | 104.55 | 106.45 | 105.46 | 179 |
| Feb 07, 2024 | 103.05 | 104.60 | 103.05 | 104.60 | 103.62 | 48 |
| Feb 06, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.26 | 6 |
| Feb 05, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 101.34 | - |
| Feb 02, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 101.69 | - |
| Feb 01, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 97.46 | - |
| Jan 31, 2024 | 99.38 | 99.38 | 98.38 | 98.38 | 97.46 | 5 |
| Jan 30, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.06 | - |
| Jan 29, 2024 | 98.02 | 101.00 | 98.02 | 101.00 | 100.06 | 70 |
| Jan 26, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 97.10 | - |
| Jan 25, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 97.10 | - |
| Jan 24, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 97.10 | - |
| Jan 23, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 97.10 | - |
| Jan 22, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 99.11 | 230 |
| Jan 19, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.15 | - |
| Jan 18, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 100.30 | - |
| Jan 17, 2024 | 102.15 | 102.15 | 101.05 | 101.05 | 100.11 | 110 |
| Jan 16, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 100.50 | - |
| Jan 15, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 103.13 | - |
| Jan 12, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 103.13 | - |
| Jan 11, 2024 | 101.15 | 104.10 | 101.15 | 103.10 | 102.14 | 579 |
| Jan 10, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 99.71 | - |
| Jan 09, 2024 | 99.40 | 99.40 | 98.52 | 98.52 | 97.60 | 40 |
| Jan 08, 2024 | 94.98 | 97.08 | 94.98 | 97.08 | 96.17 | 120 |
| Jan 05, 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 92.51 | - |
| Jan 04, 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 93.18 | - |
| Jan 03, 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 95.64 | - |
| Jan 02, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 97.64 | - |
| *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.