UK markets open in 6 hours 23 minutes

Carl Zeiss Meditec AG (AFX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
83.85-0.80 (-0.95%)
At close: 05:35PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202485.6585.6582.8083.8583.85253,919
31 May 202487.6088.1583.6084.6584.65412,286
30 May 202487.2589.7586.7089.4589.45116,567
29 May 202488.9589.3587.5587.5587.55194,703
28 May 202492.1092.5089.4089.4089.40192,886
27 May 202492.3092.7592.1092.2592.2559,882
24 May 202491.2092.6090.8092.3592.35121,285
23 May 202492.0593.4090.7592.3592.35187,603
22 May 202492.4594.9091.8594.9094.90117,114
21 May 202494.8594.9592.9592.9592.95195,793
20 May 202495.4595.8094.6095.2595.2566,681
17 May 202495.9596.3594.3095.3095.30142,106
16 May 202495.9597.5095.5096.8596.85108,269
15 May 202496.4098.1095.7095.7095.70185,100
14 May 202493.9596.3592.9596.2596.25182,244
13 May 202494.6595.1592.2093.0093.00170,641
10 May 202494.8596.3094.5594.5594.55127,631
09 May 202493.1094.5591.5093.9593.95193,528
08 May 202494.00101.5092.8093.9093.90375,771
07 May 2024100.30100.3098.1099.6599.65135,802
06 May 202498.40100.5097.70100.00100.0091,338
03 May 202497.9599.7597.2097.8097.80126,792
02 May 202499.3599.6096.9597.3597.3591,940
30 Apr 2024100.50101.0098.7599.1099.10112,598
29 Apr 2024100.60101.1099.80100.70100.70117,623
26 Apr 202499.65101.1099.20100.30100.3089,815
25 Apr 2024100.10100.7098.1099.0099.0082,762
24 Apr 2024102.90103.00100.20100.40100.40178,345
23 Apr 202499.10103.0099.00102.60102.60192,660
22 Apr 202498.15100.2098.0098.6098.60130,657
19 Apr 202496.2098.2096.0097.7097.70137,446
18 Apr 202496.5097.9594.8097.6597.65144,151
17 Apr 2024102.10102.5096.5596.5596.55174,354
16 Apr 2024102.00102.70101.10102.00102.00121,526
15 Apr 2024102.40104.70102.20103.40103.4081,691
12 Apr 2024104.20104.80102.10102.30102.30113,449
11 Apr 2024104.70105.70103.10103.50103.50159,645
10 Apr 2024107.40107.90103.60105.10105.10156,719
09 Apr 2024106.80107.40106.00106.70106.70105,910
08 Apr 2024106.40107.20106.00106.90106.90105,869
05 Apr 2024108.60108.90106.30106.40106.40166,303
04 Apr 2024111.40111.80108.60109.70109.70174,246
03 Apr 2024114.70114.80110.50111.50111.50184,367
02 Apr 2024115.90116.60113.80115.00115.00144,590
28 Mar 2024119.30119.70115.80115.80115.80104,111
27 Mar 2024118.90120.00118.50119.40119.4060,063
26 Mar 2024117.95119.45116.60118.80118.8085,941
25 Mar 2024118.35119.75117.05118.10118.1072,561
22 Mar 2024114.75118.45113.65118.25118.25120,887
22 Mar 20241.1 Dividend
21 Mar 2024117.90119.70115.80115.80114.70108,168
20 Mar 2024120.85121.00115.20117.00115.89139,229
19 Mar 2024119.95120.55119.20120.05118.9184,280
18 Mar 2024120.65121.35119.00120.00118.8669,250
15 Mar 2024121.90122.95120.25120.25119.11281,240
14 Mar 2024122.95123.75120.40121.95120.79122,480
13 Mar 2024120.95123.15120.00120.80119.6599,228
12 Mar 2024118.00121.55117.60120.95119.80114,315
11 Mar 2024119.60120.75118.40119.40118.2759,606
08 Mar 2024116.85120.50115.90120.10118.96100,411
07 Mar 2024116.65116.80115.50116.50115.3987,141
06 Mar 2024118.15118.15114.80116.90115.79119,277
05 Mar 2024117.50119.20116.70118.20117.08108,844
04 Mar 2024116.20117.60115.55117.50116.38121,882
01 Mar 2024113.80116.60112.55116.20115.1097,061
29 Feb 2024111.50113.80111.50113.75112.67307,667
28 Feb 2024112.35112.95110.00111.60110.54107,905
27 Feb 2024111.10112.30110.05112.20111.1391,041
26 Feb 2024113.20113.85110.70111.40110.34113,994
23 Feb 2024112.55114.30112.25113.45112.37116,471
22 Feb 2024110.50113.45110.50112.50111.43122,017
21 Feb 2024110.45111.90109.85110.25109.20112,792
20 Feb 2024111.05112.20110.60110.95109.9073,407
19 Feb 2024111.15111.95109.90111.40110.3465,324
16 Feb 2024110.20111.55109.55111.40110.34137,494
15 Feb 2024111.20111.80109.55110.15109.1091,769
14 Feb 2024109.40112.00109.40110.75109.70127,768
13 Feb 2024110.10112.50108.25110.15109.10154,379
12 Feb 2024111.15111.70108.65110.25109.20265,730
09 Feb 2024115.10119.60109.75110.75109.70475,007
08 Feb 2024104.90107.75104.85105.95104.94210,807
07 Feb 2024104.00104.60102.40104.55103.56117,024
06 Feb 2024100.70103.9599.90103.85102.86125,157
05 Feb 2024101.30102.95100.30100.8099.8483,008
02 Feb 2024102.80103.30101.45101.85100.88139,453
01 Feb 202498.10103.4598.06102.00101.03155,472
31 Jan 202498.7099.2497.8098.5697.6289,875
30 Jan 2024101.20101.2099.0299.0298.0898,161
29 Jan 202497.80101.0595.76100.5599.59178,310
26 Jan 202498.62100.5094.4298.4897.54117,163
25 Jan 202497.7699.0496.6098.4897.5482,441
24 Jan 202498.5699.7897.2498.0097.07108,047
23 Jan 202498.2299.0097.3097.3096.38221,935
22 Jan 2024100.75101.4098.2498.5697.62139,468
19 Jan 2024103.25103.2599.04100.2099.2562,885
18 Jan 2024102.00102.90100.85102.20101.2364,071
17 Jan 2024101.45102.90100.55101.45100.49107,403
16 Jan 2024100.65103.20100.10103.15102.1792,212
15 Jan 2024102.65103.20101.20101.55100.5963,450
12 Jan 2024103.50106.25101.90102.85101.87121,634
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...