Munich - Delayed Quote EUR

Carl Zeiss Meditec AG (AFX.MU)

64.10

+3.55

+(5.86%)

At close: May 13 at 3:17:33 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	0.00	0.00	0.00	64.10	64.10	-
May 12, 2025	60.55	60.55	60.55	60.55	60.55	-
May 9, 2025	60.10	60.10	60.10	60.10	60.10	-
May 8, 2025	59.00	59.00	59.00	59.00	59.00	-
May 7, 2025	60.10	60.10	60.10	60.10	60.10	-
May 6, 2025	60.10	60.10	60.10	60.10	60.10	-
May 5, 2025	59.80	59.80	59.80	59.80	59.80	-
May 2, 2025	60.35	60.35	60.35	60.35	60.35	-
Apr 30, 2025	59.50	59.50	59.50	59.50	59.50	-
Apr 29, 2025	59.35	59.50	59.35	59.50	59.50	50
Apr 28, 2025	58.95	59.50	58.95	59.50	59.50	125
Apr 25, 2025	58.95	58.95	58.95	58.95	58.95	-
Apr 24, 2025	58.95	58.95	58.95	58.95	58.95	-
Apr 23, 2025	60.10	60.10	60.10	60.10	60.10	-
Apr 22, 2025	55.85	58.45	55.85	58.45	58.45	90
Apr 17, 2025	57.45	57.45	57.45	57.45	57.45	-
Apr 16, 2025	56.70	56.70	56.70	56.70	56.70	-
Apr 15, 2025	56.15	56.15	56.15	56.15	56.15	-
Apr 14, 2025	55.85	55.85	55.85	55.85	55.85	2
Apr 11, 2025	53.90	53.90	53.90	53.90	53.90	-
Apr 10, 2025	56.40	56.40	53.40	53.40	53.40	100
Apr 9, 2025	50.75	56.05	50.75	56.05	56.05	31
Apr 8, 2025	51.00	52.30	51.00	52.30	52.30	10
Apr 7, 2025	47.94	47.94	46.34	46.34	46.34	10
Apr 4, 2025	51.85	51.85	49.16	49.16	49.16	4
Apr 3, 2025	54.50	54.50	52.45	52.45	52.45	30
Apr 2, 2025	58.65	58.65	58.65	58.65	58.65	-
Apr 1, 2025	61.15	61.15	58.65	58.65	58.65	50
Mar 31, 2025	65.10	65.10	65.10	65.10	65.10	-
Mar 28, 2025	65.30	65.30	65.30	65.30	65.30	-
Mar 27, 2025	0.6 Dividend
Mar 27, 2025	64.80	64.80	64.80	64.80	64.80	-
Mar 26, 2025	69.10	69.10	69.10	69.10	68.50	-
Mar 25, 2025	64.65	68.80	64.65	68.80	68.20	130
Mar 24, 2025	64.55	64.55	64.55	64.55	63.99	-
Mar 21, 2025	65.15	65.15	65.15	65.15	64.58	-
Mar 20, 2025	69.40	69.40	69.40	69.40	68.80	-
Mar 19, 2025	68.45	68.45	68.45	68.45	67.86	-
Mar 18, 2025	66.45	68.45	66.45	68.45	67.86	5
Mar 17, 2025	63.85	63.85	63.85	63.85	63.30	-
Mar 14, 2025	60.60	60.60	60.60	60.60	60.07	-
Mar 13, 2025	60.55	60.60	60.55	60.60	60.07	-
Mar 12, 2025	60.45	60.45	59.40	59.40	58.88	85
Mar 11, 2025	60.50	60.50	60.30	60.30	59.78	5
Mar 10, 2025	60.05	60.05	60.05	60.05	59.53	-
Mar 7, 2025	63.80	63.80	63.80	63.80	63.25	-
Mar 6, 2025	64.75	64.75	64.75	64.75	64.19	-
Mar 5, 2025	59.45	59.45	59.45	59.45	58.93	-
Mar 4, 2025	60.90	60.90	59.45	59.45	58.93	30
Mar 3, 2025	60.45	61.55	60.45	61.55	61.02	123
Feb 28, 2025	58.35	58.35	58.35	58.35	57.84	-
Feb 27, 2025	57.90	57.90	57.90	57.90	57.40	-
Feb 26, 2025	56.55	56.55	56.55	56.55	56.06	-
Feb 25, 2025	54.60	54.60	54.60	54.60	54.13	-
Feb 24, 2025	55.70	55.70	54.60	54.60	54.13	10
Feb 21, 2025	54.85	56.35	54.85	56.35	55.86	5
Feb 20, 2025	54.70	54.70	54.70	54.70	54.23	-
Feb 19, 2025	55.35	55.35	54.70	54.70	54.23	20
Feb 18, 2025	54.75	54.75	54.75	54.75	54.27	-
Feb 17, 2025	54.60	54.60	54.60	54.60	54.13	-
Feb 14, 2025	54.40	54.60	54.40	54.60	54.13	29
Feb 13, 2025	51.95	54.40	51.95	54.40	53.93	50
Feb 12, 2025	58.75	58.75	54.35	54.35	53.88	100
Feb 11, 2025	57.45	58.60	57.45	58.30	57.79	110
Feb 10, 2025	56.95	57.45	56.95	57.45	56.95	44
Feb 7, 2025	57.95	57.95	57.95	57.95	57.45	-
Feb 6, 2025	58.30	58.30	57.95	57.95	57.45	3
Feb 5, 2025	57.80	57.80	57.80	57.80	57.30	-
Feb 4, 2025	57.95	57.95	57.95	57.95	57.45	-
Feb 3, 2025	58.00	58.00	57.95	57.95	57.45	34
Jan 31, 2025	58.70	59.00	58.20	58.65	58.14	101
Jan 30, 2025	57.25	57.25	57.25	57.25	56.75	-
Jan 29, 2025	57.25	57.25	57.25	57.25	56.75	-
Jan 28, 2025	56.85	57.20	56.85	57.20	56.70	15
Jan 27, 2025	56.05	56.85	56.05	56.85	56.36	277
Jan 24, 2025	54.25	56.85	54.25	56.45	55.96	361
Jan 23, 2025	49.62	53.45	49.62	53.45	52.99	73
Jan 22, 2025	49.04	49.30	49.04	49.30	48.87	100
Jan 21, 2025	47.90	49.04	47.90	49.04	48.61	2
Jan 20, 2025	47.90	47.90	47.90	47.90	47.48	-
Jan 17, 2025	46.10	46.10	46.10	46.10	45.70	-
Jan 16, 2025	45.42	45.42	45.42	45.42	45.03	-
Jan 15, 2025	45.34	45.34	44.46	44.46	44.07	24
Jan 14, 2025	47.14	47.14	47.14	47.14	46.73	-
Jan 13, 2025	47.14	47.14	47.14	47.14	46.73	-
Jan 10, 2025	45.72	45.72	45.72	45.72	45.32	-
Jan 9, 2025	46.32	46.32	46.32	46.32	45.92	-
Jan 8, 2025	48.08	48.08	46.30	46.30	45.90	22
Jan 7, 2025	47.72	47.72	47.72	47.72	47.31	-
Jan 6, 2025	46.50	47.72	46.50	47.72	47.31	100
Jan 3, 2025	46.04	46.04	46.04	46.04	45.64	-
Jan 2, 2025	45.92	45.92	45.92	45.92	45.52	-
Dec 30, 2024	46.68	46.68	46.68	46.68	46.27	-
Dec 27, 2024	46.90	47.16	46.90	47.16	46.75	20
Dec 23, 2024	46.00	46.00	46.00	46.00	45.60	-
Dec 20, 2024	46.10	46.10	46.00	46.00	45.60	250
Dec 19, 2024	46.58	46.58	46.26	46.26	45.86	11
Dec 18, 2024	48.08	48.08	48.08	48.08	47.66	-
Dec 17, 2024	48.92	48.92	48.92	48.92	48.50	30
Dec 16, 2024	49.36	49.36	49.36	49.36	48.93	-
Dec 13, 2024	51.45	51.45	49.52	49.52	49.09	2,000
Dec 12, 2024	54.65	54.65	51.45	51.45	51.00	36
Dec 11, 2024	59.20	59.20	54.50	54.50	54.03	68
Dec 10, 2024	59.75	59.75	59.75	59.75	59.23	-
Dec 9, 2024	58.25	58.25	58.25	58.25	57.74	-
Dec 6, 2024	58.45	58.45	58.45	58.45	57.94	-
Dec 5, 2024	57.35	57.35	57.35	57.35	56.85	-
Dec 4, 2024	55.95	55.95	55.95	55.95	55.46	-
Dec 3, 2024	56.35	56.35	56.35	56.35	55.86	-
Dec 2, 2024	56.20	56.20	56.20	56.20	55.71	7
Nov 29, 2024	56.75	56.75	56.75	56.75	56.26	-
Nov 28, 2024	58.25	58.25	58.25	58.25	57.74	-
Nov 27, 2024	57.80	57.80	57.80	57.80	57.30	-
Nov 26, 2024	57.40	57.90	57.40	57.90	57.40	220
Nov 25, 2024	55.45	55.45	55.45	55.45	54.97	-
Nov 22, 2024	55.00	55.00	55.00	55.00	54.52	-
Nov 21, 2024	57.40	57.40	55.00	55.00	54.52	5
Nov 20, 2024	57.60	57.60	57.60	57.60	57.10	-
Nov 19, 2024	58.15	58.15	58.15	58.15	57.65	-
Nov 18, 2024	58.50	58.50	58.50	58.50	57.99	-
Nov 15, 2024	58.40	58.40	58.40	58.40	57.89	-
Nov 14, 2024	57.50	57.50	57.50	57.50	57.00	-
Nov 13, 2024	57.50	57.50	57.50	57.50	57.00	150
Nov 12, 2024	59.30	59.30	59.30	59.30	58.79	-
Nov 11, 2024	58.45	59.20	58.45	59.20	58.69	145
Nov 8, 2024	60.10	60.10	60.10	60.10	59.58	-
Nov 7, 2024	57.00	60.10	57.00	60.10	59.58	8
Nov 6, 2024	57.00	57.00	57.00	57.00	56.51	-
Nov 5, 2024	56.75	57.00	56.75	57.00	56.51	350
Nov 4, 2024	57.45	57.45	57.45	57.45	56.95	-
Nov 1, 2024	58.05	58.05	58.05	58.05	57.55	-
Oct 31, 2024	60.55	60.55	59.95	59.95	59.43	101
Oct 30, 2024	62.75	62.75	62.75	62.75	62.21	-
Oct 29, 2024	62.55	62.55	62.55	62.55	62.01	-
Oct 28, 2024	62.90	62.90	62.90	62.90	62.35	11
Oct 25, 2024	61.40	61.40	61.40	61.40	60.87	-
Oct 24, 2024	62.20	62.20	62.20	62.20	61.66	-
Oct 23, 2024	62.00	62.00	62.00	62.00	61.46	-
Oct 22, 2024	63.35	63.35	63.35	63.35	62.80	-
Oct 21, 2024	64.40	64.40	64.40	64.40	63.84	-
Oct 18, 2024	61.55	64.40	61.55	64.40	63.84	100
Oct 17, 2024	61.70	61.70	61.20	61.55	61.02	42
Oct 16, 2024	61.60	61.70	61.60	61.70	61.16	32
Oct 15, 2024	66.10	66.10	66.10	66.10	65.53	-
Oct 14, 2024	66.40	66.40	66.10	66.10	65.53	18
Oct 11, 2024	65.60	66.40	65.60	66.40	65.82	15
Oct 10, 2024	67.15	67.15	65.35	65.35	64.78	100
Oct 9, 2024	65.55	65.55	65.55	65.55	64.98	-
Oct 8, 2024	67.95	67.95	65.05	65.05	64.49	30
Oct 7, 2024	69.40	69.40	68.15	68.15	67.56	75
Oct 4, 2024	67.25	67.25	67.25	67.25	66.67	-
Oct 3, 2024	67.40	67.95	67.40	67.95	67.36	37
Oct 2, 2024	66.55	67.40	66.55	67.40	66.81	73
Oct 1, 2024	71.35	71.35	71.35	71.35	70.73	-
Sep 30, 2024	70.35	71.65	70.35	71.65	71.03	25
Sep 27, 2024	65.95	70.35	65.95	70.35	69.74	100
Sep 26, 2024	63.90	65.95	63.90	65.95	65.38	100
Sep 25, 2024	60.45	60.45	60.45	60.45	59.93	-
Sep 24, 2024	57.95	57.95	57.95	57.95	57.45	-
Sep 23, 2024	56.40	56.40	56.40	56.40	55.91	30
Sep 20, 2024	59.45	59.45	59.45	59.45	58.93	-
Sep 19, 2024	59.25	59.75	59.25	59.75	59.23	670
Sep 18, 2024	59.25	59.25	59.25	59.25	58.74	-
Sep 17, 2024	57.20	57.20	57.20	57.20	56.70	-
Sep 16, 2024	56.10	56.10	56.10	56.10	55.61	-
Sep 13, 2024	56.10	56.10	56.10	56.10	55.61	-
Sep 12, 2024	58.60	58.60	57.50	57.50	57.00	30
Sep 11, 2024	58.75	58.75	58.75	58.75	58.24	-
Sep 10, 2024	58.90	58.90	58.90	58.90	58.39	-
Sep 9, 2024	58.55	58.55	58.55	58.55	58.04	-
Sep 6, 2024	59.05	59.05	59.05	59.05	58.54	-
Sep 5, 2024	60.85	60.85	59.05	59.05	58.54	11
Sep 4, 2024	64.15	64.15	60.85	60.85	60.32	100
Sep 3, 2024	65.05	65.05	65.05	65.05	64.49	-
Sep 2, 2024	66.45	66.45	66.45	66.45	65.87	-
Aug 30, 2024	66.25	66.45	66.25	66.45	65.87	75
Aug 29, 2024	65.30	65.30	65.30	65.30	64.73	-
Aug 28, 2024	64.65	65.40	64.65	65.40	64.83	112
Aug 27, 2024	63.20	63.20	63.20	63.20	62.65	-
Aug 26, 2024	63.55	63.55	63.55	63.55	63.00	-
Aug 23, 2024	62.75	62.75	62.75	62.75	62.21	19
Aug 22, 2024	62.95	62.95	62.95	62.95	62.40	-
Aug 21, 2024	62.55	62.55	62.55	62.55	62.01	-
Aug 20, 2024	63.80	63.80	63.80	63.80	63.25	-
Aug 19, 2024	63.15	63.15	63.15	63.15	62.60	-
Aug 16, 2024	63.40	63.40	63.40	63.40	62.85	-
Aug 15, 2024	62.25	62.25	62.25	62.25	61.71	-
Aug 14, 2024	60.90	60.90	60.90	60.90	60.37	-
Aug 13, 2024	60.65	60.65	60.65	60.65	60.12	-
Aug 12, 2024	63.30	63.30	63.30	63.30	62.75	-
Aug 9, 2024	62.30	62.30	62.30	62.30	61.76	-
Aug 8, 2024	61.55	61.55	61.55	61.55	61.02	-
Aug 7, 2024	63.70	63.70	63.70	63.70	63.15	-
Aug 6, 2024	61.15	62.20	61.15	62.20	61.66	67
Aug 5, 2024	61.15	61.15	61.15	61.15	60.62	175
Aug 2, 2024	63.10	63.10	63.10	63.10	62.55	-
Aug 1, 2024	63.65	63.65	63.65	63.65	63.10	-
Jul 31, 2024	62.95	64.50	62.95	64.50	63.94	35
Jul 30, 2024	61.90	61.90	61.90	61.90	61.36	-
Jul 29, 2024	61.90	61.90	61.90	61.90	61.36	-
Jul 26, 2024	60.55	60.55	60.55	60.55	60.02	-
Jul 25, 2024	61.30	61.30	61.30	61.30	60.77	-
Jul 24, 2024	61.70	61.70	61.70	61.70	61.16	-
Jul 23, 2024	62.50	62.50	62.50	62.50	61.96	-
Jul 22, 2024	62.50	62.50	62.50	62.50	61.96	22
Jul 19, 2024	62.50	62.50	62.50	62.50	61.96	-
Jul 18, 2024	62.05	62.50	62.05	62.50	61.96	88
Jul 17, 2024	62.70	62.70	62.05	62.05	61.51	75
Jul 16, 2024	64.40	64.40	64.40	64.40	63.84	-
Jul 15, 2024	65.35	65.35	65.35	65.35	64.78	-
Jul 12, 2024	64.80	64.80	64.80	64.80	64.24	-
Jul 11, 2024	64.30	64.30	64.30	64.30	63.74	-
Jul 10, 2024	63.80	63.80	63.80	63.80	63.25	-
Jul 9, 2024	65.75	65.75	64.50	64.50	63.94	15
Jul 8, 2024	65.70	65.75	65.70	65.75	65.18	4
Jul 5, 2024	65.55	65.75	65.55	65.70	65.13	300
Jul 4, 2024	65.55	65.55	65.55	65.55	64.98	-
Jul 3, 2024	65.55	65.60	65.50	65.60	65.03	280
Jul 2, 2024	66.15	66.15	65.45	65.50	64.93	1,125
Jul 1, 2024	67.00	67.00	65.35	66.15	65.58	140
Jun 28, 2024	67.85	67.85	67.00	67.00	66.42	100
Jun 27, 2024	68.50	68.50	68.50	68.50	67.91	-
Jun 26, 2024	66.45	68.50	66.45	68.50	67.91	110
Jun 25, 2024	67.05	67.05	67.05	67.05	66.47	-
Jun 24, 2024	64.00	67.35	64.00	67.35	66.77	98
Jun 21, 2024	66.10	66.10	64.50	64.50	63.94	80
Jun 20, 2024	65.70	66.80	65.70	66.10	65.53	227
Jun 19, 2024	66.55	66.55	66.55	66.55	65.97	-
Jun 18, 2024	68.20	69.35	66.60	66.60	66.02	63
Jun 17, 2024	84.50	84.50	68.20	68.20	67.61	354
Jun 14, 2024	84.50	84.50	84.50	84.50	83.77	-
Jun 13, 2024	86.05	86.05	86.05	86.05	85.30	-
Jun 12, 2024	86.15	86.15	86.15	86.15	85.40	-
Jun 11, 2024	86.10	86.10	86.10	86.10	85.35	57
Jun 10, 2024	85.55	85.55	85.55	85.55	84.81	6
Jun 7, 2024	85.15	85.75	85.15	85.75	85.01	100
Jun 6, 2024	84.95	86.20	84.95	85.45	84.71	229
Jun 5, 2024	84.10	84.10	84.10	84.10	83.37	-
Jun 4, 2024	83.60	83.60	83.60	83.60	82.87	-
Jun 3, 2024	85.30	85.30	84.25	84.25	83.52	100
May 31, 2024	87.90	87.90	85.30	85.30	84.56	10
May 30, 2024	87.55	87.55	87.55	87.55	86.79	-
May 29, 2024	89.45	89.45	89.45	89.45	88.67	-
May 28, 2024	92.25	92.25	92.25	92.25	91.45	-
May 27, 2024	92.85	92.85	92.30	92.30	91.50	106
May 24, 2024	91.60	91.60	91.60	91.60	90.80	-
May 23, 2024	92.35	92.75	92.35	92.65	91.85	138
May 22, 2024	93.35	93.35	93.20	93.20	92.39	38
May 21, 2024	95.15	95.15	95.15	95.15	94.32	-
May 20, 2024	95.50	95.50	95.50	95.50	94.67	-
May 17, 2024	96.00	96.00	96.00	96.00	95.17	-
May 16, 2024	95.95	95.95	95.95	95.95	95.12	-
May 15, 2024	96.10	96.35	96.00	96.00	95.17	227
May 14, 2024	93.65	96.10	93.65	96.10	95.27	100
May 13, 2024	94.05	94.05	94.05	94.05	93.23	1

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Carl Zeiss Meditec AG (AFX.MU)