UK markets closed

Carl Zeiss Meditec AG (AFX.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
96.00+0.05 (+0.05%)
At close: 08:02AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202496.0096.0096.0096.0096.00227
16 May 202495.9595.9595.9595.9595.95-
15 May 202496.1096.3596.0096.0096.00227
14 May 202493.6596.1093.6596.1096.10100
13 May 202494.0594.0594.0594.0594.051
10 May 202494.3094.3094.3094.3094.30-
09 May 202493.9594.4591.9594.4594.4575
08 May 202498.2598.2593.7593.7593.7543
07 May 202499.4599.4599.4599.4599.45-
06 May 202498.1598.1598.1598.1598.15-
03 May 202498.1598.1598.1598.1598.15-
02 May 202499.3099.3099.3099.3099.30-
30 Apr 2024100.20100.20100.20100.20100.20-
29 Apr 2024100.20100.20100.20100.20100.20-
26 Apr 202499.6599.6599.6599.6599.65-
25 Apr 2024100.30100.30100.30100.30100.302
24 Apr 2024103.00103.00103.00103.00103.00-
23 Apr 202498.8098.8098.8098.8098.80-
22 Apr 202497.2097.2097.2097.2097.20-
19 Apr 202496.1596.1596.1596.1596.15-
18 Apr 202496.1596.1596.1596.1596.15-
17 Apr 2024102.30102.3096.1596.1596.1530
16 Apr 2024102.80102.80102.80102.80102.80-
15 Apr 2024102.70104.80102.70104.80104.8095
12 Apr 2024104.00104.00104.00104.00104.00-
11 Apr 2024105.00105.00105.00105.00105.00-
10 Apr 2024106.70106.70106.70106.70106.70-
09 Apr 2024106.70106.70106.10106.10106.1035
08 Apr 2024106.70106.70106.70106.70106.70-
05 Apr 2024108.30108.30106.70106.70106.70100
04 Apr 2024111.30111.30111.30111.30111.30-
03 Apr 2024115.20115.20115.20115.20115.20-
02 Apr 2024116.00116.00115.40115.40115.4010
28 Mar 2024119.05119.05115.95115.95115.955
27 Mar 2024118.00118.35118.00118.35118.3520
26 Mar 2024117.85117.85117.50117.50117.505
25 Mar 2024117.85117.85117.85117.85117.85-
22 Mar 2024115.40115.40115.40115.40115.40-
22 Mar 20241.1 Dividend
21 Mar 2024117.70117.70117.70117.70116.60-
20 Mar 2024120.85120.85116.50116.50115.4125
19 Mar 2024119.60120.85119.60120.85119.72100
18 Mar 2024120.85120.85119.25119.60118.4838
15 Mar 2024121.15121.15121.00121.00119.8715
14 Mar 2024120.60120.60120.60120.60119.47-
13 Mar 2024120.60120.60120.60120.60119.47-
12 Mar 2024117.30120.60117.30120.60119.47100
11 Mar 2024119.50119.50119.50119.50118.38-
08 Mar 2024116.70117.35116.70117.35116.25100
07 Mar 2024116.85116.85116.85116.85115.76-
06 Mar 2024118.35118.35116.85116.85115.7610
05 Mar 2024116.75118.35116.75118.35117.248
04 Mar 2024115.60115.60115.60115.60114.52-
01 Mar 2024113.85113.85113.85113.85112.79-
29 Feb 2024111.50113.10111.50113.10112.0488
28 Feb 2024111.80111.80111.80111.80110.76-
27 Feb 2024111.15111.85111.15111.85110.8080
26 Feb 2024112.85112.85112.85112.85111.80-
23 Feb 2024112.50112.50112.50112.50111.45-
22 Feb 2024110.60110.60110.60110.60109.57-
21 Feb 2024110.60110.60110.60110.60109.57-
20 Feb 2024110.60110.60110.60110.60109.57-
19 Feb 2024110.60110.60110.60110.60109.57-
16 Feb 2024110.60110.60110.60110.60109.57-
15 Feb 2024111.10111.10111.10111.10110.06-
14 Feb 2024109.70111.10109.70111.10110.062
13 Feb 2024109.70109.70109.70109.70108.67-
12 Feb 2024111.60111.60109.65109.90108.8755
09 Feb 2024106.45112.85106.45112.85111.80130
08 Feb 2024104.55106.45104.55106.45105.46179
07 Feb 2024103.05104.60103.05104.60103.6248
06 Feb 2024100.20100.20100.20100.2099.266
05 Feb 2024102.30102.30102.30102.30101.34-
02 Feb 2024102.65102.65102.65102.65101.69-
01 Feb 202498.3898.3898.3898.3897.46-
31 Jan 202499.3899.3898.3898.3897.465
30 Jan 2024101.00101.00101.00101.00100.06-
29 Jan 202498.02101.0098.02101.00100.0670
26 Jan 202498.0298.0298.0298.0297.10-
25 Jan 202498.0298.0298.0298.0297.10-
24 Jan 202498.0298.0298.0298.0297.10-
23 Jan 202498.0298.0298.0298.0297.10-
22 Jan 2024100.05100.05100.05100.0599.11230
19 Jan 2024102.10102.10102.10102.10101.15-
18 Jan 2024101.25101.25101.25101.25100.30-
17 Jan 2024102.15102.15101.05101.05100.11110
16 Jan 2024101.45101.45101.45101.45100.50-
15 Jan 2024104.10104.10104.10104.10103.13-
12 Jan 2024104.10104.10104.10104.10103.13-
11 Jan 2024101.15104.10101.15103.10102.14579
10 Jan 2024100.65100.65100.65100.6599.71-
09 Jan 202499.4099.4098.5298.5297.6040
08 Jan 202494.9897.0894.9897.0896.17120
05 Jan 202493.3893.3893.3893.3892.51-
04 Jan 202494.0694.0694.0694.0693.18-
03 Jan 202496.5496.5496.5496.5495.64-
02 Jan 202498.5698.5698.5698.5697.64-
29 Dec 202399.4099.4098.5498.5697.64-
28 Dec 2023100.00100.00100.00100.0099.07-
27 Dec 2023100.00100.00100.00100.0099.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...