Canada markets closed

Carl Zeiss Meditec AG (AFX.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
100.30+1.60 (+1.62%)
At close: 09:55PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202499.20101.0099.20100.30100.309
Apr 25, 2024100.20100.7098.2598.7098.70698
Apr 24, 2024103.60103.60100.10100.40100.401,141
Apr 23, 202498.95103.1098.90103.10103.10361
Apr 22, 202497.90100.0097.9098.9098.90856
Apr 19, 202495.9598.1095.9597.5597.55501
Apr 18, 202496.3097.8094.9097.1597.15746
Apr 17, 2024101.80102.0095.9596.0596.051,136
Apr 16, 2024102.10102.50101.30101.80101.802,206
Apr 15, 2024101.90104.70101.90102.80102.80316
Apr 12, 2024103.80104.70101.40101.70101.70307
Apr 11, 2024104.80105.60103.10103.70103.70455
Apr 10, 2024107.00107.20103.80104.80104.80722
Apr 09, 2024106.30106.80106.10106.70106.701,021
Apr 08, 2024106.50106.90106.10106.20106.20379
Apr 05, 2024107.90108.60106.00106.80106.802,774
Apr 04, 2024110.70111.80108.50108.50108.50861
Apr 03, 2024114.40114.70110.60111.10111.102,409
Apr 02, 2024115.70116.50114.30114.90114.901,118
Mar 28, 2024119.35119.50115.55116.10116.10528
Mar 27, 2024117.95119.70117.75119.35119.35636
Mar 26, 2024117.95119.35116.55118.45118.45342
Mar 25, 2024117.75119.65117.60117.75117.75391
Mar 22, 2024115.10118.60114.10118.10118.10247
Mar 22, 20241.1 Dividend
Mar 21, 2024117.65118.75115.45115.45114.351,648
Mar 21, 20241.1 Dividend
Mar 20, 2024120.65120.65115.40117.55115.34632
Mar 19, 2024119.55120.90119.40120.80118.533,552
Mar 18, 2024120.20120.75119.10119.60117.35106
Mar 15, 2024121.85122.95120.00120.40118.14981
Mar 14, 2024121.75123.25120.45121.60119.31850
Mar 13, 2024120.75123.20120.20120.40118.14324
Mar 12, 2024116.65121.45116.65120.60118.33611
Mar 11, 2024120.05120.60118.70119.30117.06441
Mar 08, 2024116.35120.30115.95119.55117.30961
Mar 07, 2024116.70116.80115.55116.15113.97311
Mar 06, 2024118.30118.35115.05117.00114.801,170
Mar 05, 2024116.60119.10116.55118.10115.88273
Mar 04, 2024116.10117.55115.60116.80114.601,786
Mar 01, 2024114.00116.50112.70115.95113.77509
Feb 29, 2024111.20113.75111.20113.60111.46856
Feb 28, 2024111.70112.75110.60111.10109.01243
Feb 27, 2024110.70112.25110.10111.80109.7040
Feb 26, 2024112.90113.65110.75110.80108.7289
Feb 23, 2024112.55114.25112.40113.10110.97626
Feb 22, 2024110.05113.45110.05112.55110.431,854
Feb 21, 2024110.40111.85109.15109.30107.25171
Feb 20, 2024110.50112.10110.50110.65108.57499
Feb 19, 2024110.50111.80110.10110.65108.5794
Feb 16, 2024110.10111.45109.90110.90108.82214
Feb 15, 2024111.00111.40109.70109.90107.83528
Feb 14, 2024109.30111.75109.30110.80108.72697
Feb 13, 2024109.30112.05108.40109.35107.2999
Feb 12, 2024110.60110.70108.95109.40107.34806
Feb 09, 2024108.10118.25108.10110.85108.772,174
Feb 08, 2024104.20107.60104.20105.25103.27927
Feb 07, 2024103.95104.55102.85104.45102.49396
Feb 06, 2024101.10103.85100.35103.50101.55381
Feb 05, 2024102.25102.25100.25100.6598.761,225
Feb 02, 2024102.85103.20101.55101.8599.94366
Feb 01, 202497.92103.5097.84102.70100.771,707
Jan 31, 202498.9899.5697.8298.1496.30118
Jan 30, 2024100.60101.0598.8299.0097.14251
Jan 29, 202498.42100.8596.28100.4598.56262
Jan 26, 202498.02100.4096.5097.9896.1467
Jan 25, 202497.4899.0096.7498.1896.33486
Jan 24, 202497.7898.6697.3697.5095.67572
Jan 23, 202497.0898.8896.8497.1695.33592
Jan 22, 2024100.80101.1097.0697.8095.962,636
Jan 19, 2024102.30103.2099.12100.3098.41586
Jan 18, 2024101.95102.80101.00102.05100.13184
Jan 17, 2024102.15102.60100.95101.4099.49281
Jan 16, 2024100.80103.25100.80103.20101.26135
Jan 15, 2024102.30102.70101.30101.5599.64446
Jan 12, 2024104.00105.85102.25103.15101.213,928
Jan 11, 2024101.10104.90101.10104.90102.931,281
Jan 10, 2024101.25101.2599.42100.8598.95816
Jan 09, 2024100.00101.6598.42100.8598.95700
Jan 08, 202496.0299.6295.7899.4897.61736
Jan 05, 202492.9693.5491.6693.4291.66423
Jan 04, 202493.7494.3092.5493.0891.33364
Jan 03, 202496.4896.5093.0493.5491.78924
Jan 02, 202498.8299.2896.2096.4494.63489
Dec 29, 202398.8298.8698.1498.2896.43245
Dec 28, 202399.4299.4498.2298.5696.71772
Dec 27, 2023100.00100.9598.9499.3497.471,473
Dec 22, 202399.72100.8099.0899.9498.0643
Dec 21, 202398.96100.3598.9099.9298.041,124
Dec 20, 2023101.45101.4598.2499.4697.591,181
Dec 19, 2023100.70101.1099.18100.7098.81442
Dec 18, 202396.48101.1096.46100.3598.461,216
Dec 15, 202398.0098.1097.0897.2295.39376
Dec 14, 202392.66101.9592.6497.7095.867,349
Dec 13, 202393.5894.7690.9092.3890.64977
Dec 12, 202390.1095.5688.0493.8092.042,025
Dec 11, 202386.3288.0686.3287.7086.05834
Dec 08, 202385.8688.5085.8486.6885.051,422
Dec 07, 202385.5086.1684.8285.8884.27542
Dec 06, 202380.8686.3280.8686.2084.58902
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...