UK markets closed

Carl Zeiss Meditec AG (AFX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
97.10-3.00 (-3.00%)
As of 05:15PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202498.6098.6097.1097.1097.10155
30 Apr 2024100.10100.10100.10100.10100.102
29 Apr 2024100.20101.00100.20100.90100.9022
26 Apr 202499.0099.0099.0099.0099.00-
25 Apr 2024100.10100.10100.10100.10100.10-
24 Apr 2024103.40103.40101.70101.70101.70170
23 Apr 202498.7598.7598.7598.7598.75-
22 Apr 202498.1599.0598.1599.0599.0532
19 Apr 202495.9096.9095.9096.9096.9020
18 Apr 202496.1597.6095.4097.6097.6070
17 Apr 2024101.80101.8096.2596.4096.40412
16 Apr 2024102.00102.80101.90101.90101.9064
15 Apr 2024101.80103.70101.80103.00103.0071
12 Apr 2024103.60103.60102.00102.00102.00151
11 Apr 2024104.70105.00103.40103.40103.4021
10 Apr 2024106.70106.70103.90104.70104.70210
09 Apr 2024106.20106.90106.20106.50106.50114
08 Apr 2024106.90106.90106.30106.30106.30140
05 Apr 2024108.40108.40105.60106.00106.00326
04 Apr 2024110.70111.30108.70108.70108.70560
03 Apr 2024114.60115.10111.40111.40111.40343
02 Apr 2024115.50116.30114.60114.60114.60455
28 Mar 2024119.85119.85117.80117.80117.80186
27 Mar 2024118.40119.45118.40119.35119.35140
26 Mar 2024117.55118.35117.55118.35118.3535
25 Mar 2024117.85118.70117.80117.80117.80121
22 Mar 2024114.60117.00114.60117.00117.00221
22 Mar 20241.1 Dividend
21 Mar 2024117.65117.65115.40115.40114.3043
21 Mar 20241.1 Dividend
20 Mar 2024120.40120.40119.05119.75117.52200
19 Mar 2024119.50120.90119.50120.90118.6582
18 Mar 2024120.90120.90120.00120.00117.7692
15 Mar 2024121.55121.55121.55121.55119.29-
14 Mar 2024121.65123.00120.85122.25119.97717
13 Mar 2024120.55123.00120.55122.15119.87350
12 Mar 2024117.10121.25117.10120.60118.35278
11 Mar 2024119.50120.20118.90119.25117.03416
08 Mar 2024115.75120.20115.75120.10117.86138
07 Mar 2024116.25116.65115.95115.95113.79216
06 Mar 2024118.30118.30115.40117.50115.31110
05 Mar 2024116.55118.95116.55118.45116.24206
04 Mar 2024116.65117.30115.80117.05114.87327
01 Mar 2024113.85115.00112.85115.00112.86233
29 Feb 2024111.15113.60111.15112.90110.8045
28 Feb 2024111.15112.40110.80110.80108.74637
27 Feb 2024110.65112.25110.65112.25110.1679
26 Feb 2024112.85113.40111.00111.00108.93309
23 Feb 2024112.50112.90112.45112.75110.6523
22 Feb 2024109.65113.25109.65112.50110.40272
21 Feb 2024110.35111.45109.30110.00107.95630
20 Feb 2024110.45111.30110.45111.25109.18114
19 Feb 2024111.30111.50110.90111.10109.03104
16 Feb 2024110.05111.15110.05110.70108.64146
15 Feb 2024110.35111.10109.75110.35108.29500
14 Feb 2024109.35111.45109.35111.15109.08150
13 Feb 2024109.25111.40109.25111.40109.3225
12 Feb 2024111.60111.60109.30109.65107.61212
09 Feb 2024108.00118.50108.00110.75108.691,600
08 Feb 2024104.20107.10104.20106.35104.3752
07 Feb 2024103.45104.60103.45104.60102.65538
06 Feb 2024100.20104.30100.20104.30102.36400
05 Feb 2024102.30102.30100.30100.3098.43435
02 Feb 2024102.65102.65101.85101.90100.00133
01 Feb 202497.82102.5597.82102.55100.64399
31 Jan 202498.8099.4697.8698.8697.02105
30 Jan 2024100.55100.55100.55100.5598.68-
29 Jan 202498.52101.1096.44100.8598.97337
26 Jan 202498.0099.3296.0097.7895.964,938
25 Jan 202497.4297.4296.6696.6694.86170
24 Jan 202497.6497.9697.6497.7895.9630
23 Jan 202497.0698.4896.8298.4696.63173
22 Jan 2024100.80101.1597.9897.9896.15712
19 Jan 2024102.10102.10100.10100.1098.24134
18 Jan 2024101.25102.05101.25102.05100.1530
17 Jan 2024102.80102.80102.05102.10100.20147
16 Jan 2024101.05102.00101.05102.00100.1070
15 Jan 2024103.10103.10101.90101.90100.00667
12 Jan 2024104.10106.00102.85103.25101.33194
11 Jan 2024101.15104.35101.15103.95102.01194
10 Jan 2024100.65101.4099.40101.1099.22217
09 Jan 202499.34101.6098.80101.4599.56487
08 Jan 202495.5099.6495.5099.6497.78243
05 Jan 202492.8292.8292.0092.6690.93323
04 Jan 202493.6294.0093.1293.1291.39109
03 Jan 202496.3696.3693.3293.7091.95213
02 Jan 202498.3298.3296.4496.4694.66277
29 Dec 202398.4298.5698.4298.5696.72391
28 Dec 202399.9899.9899.2299.2897.4329
27 Dec 2023100.60100.6099.1299.1297.27251
22 Dec 202399.32100.8099.08100.2098.33114
21 Dec 202399.5299.9299.2299.4097.55582
20 Dec 2023101.00101.0098.64100.2598.38877
19 Dec 2023101.30101.30100.10100.8098.921,472
18 Dec 202397.00100.9097.00100.7598.871,001
15 Dec 202397.6097.9097.1897.1895.37135
14 Dec 202392.1899.6892.1898.0096.17189
13 Dec 202393.3293.3291.4092.1690.44256
12 Dec 202389.8095.4487.8494.1292.371,464
11 Dec 202386.0488.1286.0488.1286.4880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...