Carl Zeiss Meditec AG (BIT:1AFX)
Italy
· Delayed Price · Currency is EUR 42.46
-0.56 (-1.30%)
At close: Sep 26, 2025
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 42.56 | 42.62 | 42.54 | 42.46 | 42.46 | -1.30% | 22 |
| Sep 25, 2025 | 41.10 | 43.92 | 41.10 | 43.02 | 43.02 | -5.74% | 247 |
| Sep 24, 2025 | 45.34 | 45.36 | 45.34 | 45.64 | 45.64 | -0.70% | 500 |
| Sep 23, 2025 | 45.70 | 46.20 | 45.70 | 45.96 | 45.96 | 1.37% | 222 |
| Sep 22, 2025 | 44.90 | 44.90 | 44.90 | 45.34 | 45.34 | 1.48% | 20 |
| Sep 19, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.62% | - |
| Sep 18, 2025 | 44.98 | 45.16 | 44.76 | 44.96 | 44.96 | 2.23% | 144 |
| Sep 17, 2025 | 43.80 | 43.80 | 43.80 | 43.98 | 43.98 | 2.52% | 6 |
| Sep 16, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -0.19% | - |
| Sep 15, 2025 | 43.50 | 43.50 | 43.10 | 42.98 | 42.98 | 0.09% | 110 |
| Sep 12, 2025 | 43.10 | 43.10 | 43.10 | 42.94 | 42.94 | 0.94% | 130 |
| Sep 11, 2025 | 42.78 | 42.78 | 42.74 | 42.54 | 42.54 | -0.56% | 11 |
| Sep 10, 2025 | 40.02 | 43.02 | 40.02 | 42.78 | 42.78 | 4.34% | 151 |
| Sep 9, 2025 | 40.86 | 40.86 | 40.82 | 41.00 | 41.00 | -0.97% | 114 |
| Sep 8, 2025 | 41.30 | 41.30 | 41.30 | 41.40 | 41.40 | -0.53% | 25 |
| Sep 5, 2025 | 41.80 | 41.80 | 41.60 | 41.62 | 41.62 | -0.86% | 68 |
| Sep 4, 2025 | 42.30 | 42.30 | 41.90 | 41.98 | 41.98 | -1.32% | 566 |
| Sep 3, 2025 | 42.50 | 42.58 | 42.50 | 42.54 | 42.54 | -1.53% | 64 |
| Sep 2, 2025 | 42.88 | 43.18 | 42.88 | 43.20 | 43.20 | -2.79% | 26 |
| Sep 1, 2025 | 44.36 | 44.36 | 44.36 | 44.44 | 44.44 | 2.82% | 10 |
| Aug 29, 2025 | 43.12 | 43.22 | 43.12 | 43.22 | 43.22 | -0.46% | 102 |
| Aug 28, 2025 | 43.50 | 43.50 | 43.36 | 43.42 | 43.42 | 1.26% | 70 |
| Aug 27, 2025 | 42.98 | 42.98 | 42.80 | 42.88 | 42.88 | -1.24% | 17 |
| Aug 26, 2025 | 42.70 | 43.50 | 42.70 | 43.42 | 43.42 | 0.88% | 393 |
| Aug 25, 2025 | 42.94 | 43.38 | 42.94 | 43.04 | 43.04 | -0.46% | 75 |
| Aug 22, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 1.84% | - |
| Aug 21, 2025 | 42.40 | 42.40 | 42.40 | 42.46 | 42.46 | -0.93% | 1 |
| Aug 20, 2025 | 42.66 | 42.66 | 42.30 | 42.86 | 42.86 | -1.15% | 98 |
| Aug 19, 2025 | 43.42 | 43.42 | 43.42 | 43.36 | 43.36 | -0.96% | 75 |
| Aug 18, 2025 | 43.98 | 43.98 | 43.80 | 43.78 | 43.78 | - | 56 |
| Aug 14, 2025 | 43.16 | 44.16 | 42.80 | 43.78 | 43.78 | 0.74% | 327 |
| Aug 13, 2025 | 43.36 | 43.40 | 43.36 | 43.46 | 43.46 | 0.60% | 90 |
| Aug 12, 2025 | 42.54 | 42.54 | 42.54 | 43.20 | 43.20 | 1.79% | 8 |
| Aug 11, 2025 | 42.90 | 43.08 | 42.20 | 42.44 | 42.44 | -1.99% | 951 |
| Aug 8, 2025 | 43.50 | 43.50 | 43.14 | 43.30 | 43.30 | -0.37% | 1,107 |
| Aug 7, 2025 | 44.12 | 44.12 | 41.26 | 43.46 | 43.46 | -9.50% | 4,220 |
| Aug 6, 2025 | 50.60 | 50.60 | 48.32 | 48.02 | 48.02 | 0.88% | 2,050 |
| Aug 5, 2025 | 47.00 | 48.18 | 46.98 | 47.60 | 47.60 | 2.81% | 1,173 |
| Aug 4, 2025 | 46.30 | 46.36 | 45.80 | 46.30 | 46.30 | -1.07% | 406 |
| Aug 1, 2025 | 47.52 | 47.52 | 46.32 | 46.80 | 46.80 | -4.49% | 378 |
| Jul 31, 2025 | 50.40 | 50.40 | 48.76 | 49.00 | 49.00 | -2.29% | 176 |
| Jul 30, 2025 | 49.98 | 49.98 | 49.86 | 50.15 | 50.15 | -3.84% | 2 |
| Jul 29, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 2.76% | - |
| Jul 28, 2025 | 50.90 | 50.90 | 50.90 | 50.75 | 50.75 | -0.59% | 11 |
| Jul 25, 2025 | 50.50 | 50.50 | 50.30 | 51.05 | 51.05 | 0.10% | 150 |
| Jul 24, 2025 | 51.20 | 51.20 | 51.20 | 51.00 | 51.00 | 0.99% | 10 |
| Jul 23, 2025 | 51.25 | 51.25 | 50.45 | 50.50 | 50.50 | 0.20% | 4 |
| Jul 22, 2025 | 50.60 | 50.60 | 49.90 | 50.40 | 50.40 | -1.47% | 17 |
| Jul 21, 2025 | 52.55 | 52.55 | 51.00 | 51.15 | 51.15 | -0.58% | 149 |
| Jul 18, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 1.08% | - |