Milan - Delayed Quote EUR

CARL ZEISS MEDITEC (1AFX.MI)

60.90

-1.10

(-1.77%)

At close: June 13 at 10:26:29 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	60.90	60.90	60.90	61.25	61.25	15
Jun 12, 2025	62.85	62.85	62.85	62.85	62.85	-
Jun 11, 2025	61.40	62.70	61.40	62.85	62.85	147
Jun 10, 2025	61.25	61.25	61.25	61.00	61.00	129
Jun 9, 2025	60.85	60.85	60.85	60.50	60.50	3
Jun 6, 2025	59.10	59.10	59.10	59.10	59.10	-
Jun 5, 2025	58.25	58.40	58.25	59.10	59.10	876
Jun 4, 2025	55.70	55.70	55.65	57.05	57.05	855
Jun 3, 2025	58.45	58.45	58.45	58.45	58.45	-
Jun 2, 2025	58.45	58.45	58.45	58.45	58.45	-
May 30, 2025	58.45	58.45	58.45	58.45	58.45	-
May 29, 2025	58.45	58.45	58.45	58.45	58.45	-
May 28, 2025	59.20	59.20	58.30	58.45	58.45	703
May 27, 2025	59.95	60.50	59.95	59.60	59.60	855
May 26, 2025	58.30	58.45	58.25	58.45	58.45	830
May 23, 2025	58.85	58.85	56.45	57.30	57.30	76
May 22, 2025	60.45	60.45	60.45	60.45	60.45	-
May 21, 2025	59.95	59.95	59.95	60.45	60.45	1
May 20, 2025	60.85	60.85	60.85	60.85	60.85	-
May 19, 2025	61.00	61.00	61.00	60.85	60.85	25
May 16, 2025	62.05	62.05	62.05	62.05	62.05	-
May 15, 2025	62.05	62.05	62.05	62.05	62.05	-
May 14, 2025	65.10	65.10	61.75	62.05	62.05	676
May 13, 2025	63.05	65.05	62.45	65.30	65.30	267
May 12, 2025	62.65	63.05	62.00	62.00	62.00	130
May 9, 2025	60.20	60.40	60.20	60.05	60.05	421
May 8, 2025	58.75	58.75	58.75	58.75	58.75	-
May 7, 2025	59.65	59.65	56.60	58.75	58.75	3,118
May 6, 2025	60.10	60.10	59.45	60.30	60.30	496
May 5, 2025	60.60	60.60	60.60	60.55	60.55	625
May 2, 2025	60.85	60.85	60.85	60.85	60.85	-
Apr 30, 2025	59.60	59.60	59.60	60.85	60.85	39
Apr 29, 2025	59.90	59.90	59.90	59.45	59.45	200
Apr 28, 2025	59.35	59.35	59.30	58.95	58.95	202
Apr 25, 2025	58.00	58.70	58.00	58.95	58.95	109
Apr 24, 2025	58.50	58.50	58.50	58.45	58.45	15
Apr 23, 2025	60.10	60.10	60.05	59.25	59.25	261
Apr 22, 2025	57.65	59.10	57.65	58.55	58.55	128
Apr 17, 2025	56.40	56.60	56.00	56.25	56.25	257
Apr 16, 2025	56.95	56.95	56.20	57.25	57.25	439
Apr 15, 2025	54.90	59.50	54.90	58.10	58.10	513
Apr 14, 2025	55.15	55.15	54.50	56.55	56.55	331
Apr 11, 2025	53.65	54.20	52.50	54.35	54.35	215
Apr 10, 2025	54.60	55.80	54.60	54.70	54.70	51
Apr 9, 2025	51.75	52.75	51.75	52.25	52.25	227
Apr 8, 2025	50.55	50.55	50.55	50.55	50.55	-
Apr 7, 2025	51.80	51.80	51.80	50.55	50.55	200
Apr 4, 2025	48.60	48.60	48.50	48.90	48.90	67
Apr 3, 2025	53.20	53.40	52.30	52.65	52.65	47
Apr 2, 2025	57.30	57.30	54.55	55.60	55.60	165
Apr 1, 2025	60.90	60.90	60.90	60.90	60.90	-
Mar 31, 2025	61.00	61.00	60.05	60.90	60.90	76
Mar 28, 2025	66.45	66.45	66.45	65.55	65.55	5
Mar 27, 2025	0.6 Dividend
Mar 27, 2025	65.05	65.05	65.05	64.95	64.95	77
Mar 26, 2025	68.95	68.95	68.95	68.95	68.35	-
Mar 25, 2025	68.00	68.00	68.00	68.95	68.35	1
Mar 24, 2025	64.45	64.45	64.45	64.45	63.89	-
Mar 21, 2025	65.15	65.15	63.85	64.45	63.89	41
Mar 20, 2025	70.15	70.15	70.15	66.00	65.43	200
Mar 19, 2025	68.20	68.70	68.20	69.30	68.70	77
Mar 18, 2025	70.00	71.10	68.25	68.15	67.56	174
Mar 17, 2025	67.50	67.50	67.50	66.75	66.17	10
Mar 14, 2025	65.10	65.10	64.35	64.45	63.89	1,737
Mar 13, 2025	59.95	60.25	59.95	60.00	59.48	370
Mar 12, 2025	60.35	60.45	59.90	60.65	60.12	320
Mar 11, 2025	60.75	61.55	60.75	59.75	59.23	876
Mar 10, 2025	59.00	59.00	57.80	58.15	57.64	1,676
Mar 7, 2025	62.70	62.75	60.80	61.10	60.57	1,016
Mar 6, 2025	63.50	63.90	63.50	64.40	63.84	550
Mar 5, 2025	62.20	64.20	62.20	64.65	64.09	455
Mar 4, 2025	59.45	59.45	59.45	58.65	58.14	25
Mar 3, 2025	60.95	61.40	60.95	61.20	60.67	110
Feb 28, 2025	56.45	56.45	56.45	56.45	55.96	-
Feb 27, 2025	56.45	56.45	56.45	56.45	55.96	-
Feb 26, 2025	56.45	56.45	56.45	56.45	55.96	-
Feb 25, 2025	55.80	55.80	55.80	56.45	55.96	95
Feb 24, 2025	53.65	53.65	53.65	54.35	53.88	95
Feb 21, 2025	55.65	55.65	55.65	54.85	54.37	10
Feb 20, 2025	54.35	54.35	54.35	54.65	54.17	136
Feb 19, 2025	54.90	54.90	54.90	54.90	54.42	-
Feb 18, 2025	54.90	54.90	54.90	54.90	54.42	-
Feb 17, 2025	54.90	54.90	54.90	54.90	54.42	60
Feb 14, 2025	55.00	55.00	54.90	54.95	54.47	40
Feb 13, 2025	54.00	54.75	54.00	54.50	54.03	475
Feb 12, 2025	53.15	53.40	51.20	51.35	50.90	561
Feb 11, 2025	58.30	58.30	58.30	58.30	57.79	-
Feb 10, 2025	58.30	58.30	58.30	58.30	57.79	-
Feb 7, 2025	58.30	58.30	58.30	58.30	57.79	-
Feb 6, 2025	58.10	58.10	58.10	58.30	57.79	20
Feb 5, 2025	57.30	57.30	57.30	58.00	57.50	90
Feb 4, 2025	57.70	57.70	57.70	57.70	57.20	-
Feb 3, 2025	57.90	58.00	57.90	57.70	57.20	90
Jan 31, 2025	59.00	59.40	59.00	58.55	58.04	41
Jan 30, 2025	57.60	57.60	57.60	57.60	57.10	-
Jan 29, 2025	58.30	58.30	57.35	57.60	57.10	35
Jan 28, 2025	57.45	57.45	57.45	57.10	56.60	100
Jan 27, 2025	56.45	56.60	56.45	56.75	56.26	60
Jan 24, 2025	53.40	56.55	53.40	56.30	55.81	1,499
Jan 23, 2025	49.00	53.10	49.00	53.00	52.54	1,005
Jan 22, 2025	49.20	49.66	49.20	49.48	49.05	190
Jan 21, 2025	51.75	51.75	51.75	51.75	51.30	-
Jan 20, 2025	47.12	47.12	47.12	51.75	51.30	50
Jan 17, 2025	46.32	47.66	46.32	48.18	47.76	105
Jan 16, 2025	46.02	46.02	45.80	45.94	45.54	1,530
Jan 15, 2025	44.60	46.02	44.36	45.02	44.63	266
Jan 14, 2025	46.38	46.38	46.38	46.38	45.98	-
Jan 13, 2025	46.42	46.42	46.42	46.38	45.98	15
Jan 10, 2025	45.00	45.72	45.00	46.94	46.53	44
Jan 9, 2025	46.50	46.50	46.50	45.72	45.32	500
Jan 8, 2025	47.10	47.10	45.90	46.76	46.35	183
Jan 7, 2025	47.40	48.88	47.40	50.35	49.91	85
Jan 6, 2025	46.08	46.08	46.08	46.08	45.68	-
Jan 3, 2025	47.56	47.56	47.56	46.08	45.68	108
Jan 2, 2025	46.40	46.64	46.40	47.56	47.15	151
Dec 30, 2024	45.68	45.68	45.68	45.68	45.28	-
Dec 27, 2024	45.68	45.68	45.68	45.68	45.28	-
Dec 23, 2024	45.68	45.68	45.68	45.68	45.28	-
Dec 20, 2024	45.38	45.60	45.32	45.68	45.28	59
Dec 19, 2024	46.46	46.46	45.88	45.94	45.54	132
Dec 18, 2024	48.12	48.24	47.00	46.98	46.57	842
Dec 17, 2024	48.88	48.88	48.00	47.94	47.52	1,030
Dec 16, 2024	49.32	49.32	48.32	49.00	48.57	172
Dec 13, 2024	50.25	50.25	49.14	49.28	48.85	1,155
Dec 12, 2024	53.65	53.65	50.90	51.40	50.95	1,530
Dec 11, 2024	54.40	56.10	54.30	55.00	54.52	691
Dec 10, 2024	60.50	60.95	60.50	61.45	60.92	105
Dec 9, 2024	59.40	60.05	59.40	60.30	59.78	18
Dec 6, 2024	58.75	58.75	58.75	58.75	58.24	-
Dec 5, 2024	59.15	59.15	59.15	58.75	58.24	1
Dec 4, 2024	57.05	57.75	57.05	57.45	56.95	460
Dec 3, 2024	57.05	57.05	57.05	57.05	56.55	-
Dec 2, 2024	56.05	56.05	56.00	57.05	56.55	80
Nov 29, 2024	56.05	56.05	55.80	56.05	55.56	8
Nov 28, 2024	56.85	56.85	56.40	56.15	55.66	170
Nov 27, 2024	58.55	58.55	58.55	58.60	58.09	20
Nov 26, 2024	57.65	57.65	57.65	57.65	57.15	-
Nov 25, 2024	57.00	57.65	57.00	57.65	57.15	576
Nov 22, 2024	54.75	54.75	54.75	54.75	54.27	-
Nov 21, 2024	54.90	55.20	54.40	54.75	54.27	535
Nov 20, 2024	56.85	56.85	56.85	56.85	56.36	-
Nov 19, 2024	56.80	56.80	56.80	56.85	56.36	15
Nov 18, 2024	58.30	58.30	58.30	58.30	57.79	-
Nov 15, 2024	59.10	59.10	59.10	58.30	57.79	60
Nov 14, 2024	59.55	59.55	58.15	58.75	58.24	168
Nov 13, 2024	57.90	57.90	57.35	57.50	57.00	217
Nov 12, 2024	59.80	59.80	57.90	57.30	56.80	36
Nov 11, 2024	59.80	59.80	59.80	59.30	58.78	20
Nov 8, 2024	58.05	58.05	58.05	58.05	57.54	4
Nov 7, 2024	58.00	59.30	58.00	59.90	59.38	100
Nov 6, 2024	56.70	56.70	56.70	56.70	56.21	-
Nov 5, 2024	56.70	56.70	56.70	56.70	56.21	-
Nov 4, 2024	57.00	57.00	56.65	56.70	56.21	107
Nov 1, 2024	57.75	57.75	57.75	57.50	57.00	50
Oct 31, 2024	58.50	58.60	58.50	57.90	57.40	51
Oct 30, 2024	61.60	61.65	60.75	60.45	59.92	837
Oct 29, 2024	63.45	63.45	63.45	63.45	62.90	-
Oct 28, 2024	63.45	63.45	63.45	63.45	62.90	-
Oct 25, 2024	63.45	63.45	63.45	63.45	62.90	-
Oct 24, 2024	63.45	63.45	63.45	63.45	62.90	-
Oct 23, 2024	63.45	63.45	63.45	63.45	62.90	-
Oct 22, 2024	63.45	63.45	63.45	63.45	62.90	-
Oct 21, 2024	63.45	63.45	63.45	63.45	62.90	-
Oct 18, 2024	63.30	63.30	63.30	63.45	62.90	100
Oct 17, 2024	61.80	61.80	61.80	61.80	61.26	-
Oct 16, 2024	59.55	61.55	59.45	61.80	61.26	586
Oct 15, 2024	62.80	62.80	61.25	61.80	61.26	169
Oct 14, 2024	66.50	66.50	66.50	66.50	65.92	-
Oct 11, 2024	66.75	66.75	66.75	66.50	65.92	10
Oct 10, 2024	66.00	66.00	65.25	67.20	66.62	100
Oct 9, 2024	66.70	66.70	65.90	66.80	66.22	50
Oct 8, 2024	64.05	65.40	64.05	65.05	64.48	155
Oct 7, 2024	68.75	68.75	68.75	68.45	67.85	50
Oct 4, 2024	71.10	71.10	71.10	71.10	70.48	-
Oct 3, 2024	71.10	71.10	71.10	71.10	70.48	-
Oct 2, 2024	71.10	71.10	71.10	71.10	70.48	-
Oct 1, 2024	71.10	71.10	71.10	71.10	70.48	-
Sep 30, 2024	71.00	71.00	70.50	71.10	70.48	183
Sep 27, 2024	70.00	71.10	70.00	71.05	70.43	410
Sep 26, 2024	65.65	67.00	65.65	65.85	65.28	220
Sep 25, 2024	62.00	64.10	62.00	63.80	63.24	139
Sep 24, 2024	58.15	58.15	58.15	58.15	57.64	-
Sep 23, 2024	58.50	58.60	58.50	58.15	57.64	67
Sep 20, 2024	59.15	59.15	59.15	59.15	58.64	-
Sep 19, 2024	60.00	60.00	60.00	59.15	58.64	195
Sep 18, 2024	56.95	56.95	56.95	56.95	56.45	-
Sep 17, 2024	56.95	56.95	56.95	56.95	56.45	-
Sep 16, 2024	57.45	57.45	57.45	56.95	56.45	18
Sep 13, 2024	55.80	55.80	55.80	55.90	55.41	100
Sep 12, 2024	57.50	57.50	56.40	55.90	55.41	2
Sep 11, 2024	58.30	58.30	58.30	58.30	57.79	-
Sep 10, 2024	59.10	59.10	59.05	58.30	57.79	90
Sep 9, 2024	59.65	59.65	59.65	59.65	59.13	-
Sep 6, 2024	59.65	59.65	59.65	59.65	59.13	-
Sep 5, 2024	59.95	59.95	58.55	59.65	59.13	33
Sep 4, 2024	61.20	61.30	60.60	61.30	60.77	229
Sep 3, 2024	66.35	66.35	66.35	66.35	65.77	-
Sep 2, 2024	66.35	66.35	66.35	66.35	65.77	-
Aug 30, 2024	66.35	66.35	66.35	66.35	65.77	-
Aug 29, 2024	66.45	66.45	66.45	66.35	65.77	50
Aug 28, 2024	62.80	62.80	62.80	62.80	62.25	-
Aug 27, 2024	62.80	62.80	62.80	62.80	62.25	-
Aug 26, 2024	62.80	62.80	62.80	62.80	62.25	-
Aug 23, 2024	62.80	62.80	62.80	62.80	62.25	-
Aug 22, 2024	62.80	62.80	62.80	62.80	62.25	-
Aug 21, 2024	62.80	62.80	62.80	62.80	62.25	-
Aug 20, 2024	64.45	64.45	64.45	62.80	62.25	16
Aug 19, 2024	61.15	61.15	61.15	61.15	60.62	-
Aug 16, 2024	61.15	61.15	61.15	61.15	60.62	-
Aug 14, 2024	61.15	61.15	61.15	61.15	60.62	-
Aug 13, 2024	61.10	61.10	61.10	61.15	60.62	2
Aug 12, 2024	65.00	65.00	62.15	60.40	59.87	128
Aug 9, 2024	62.90	63.65	62.90	63.25	62.70	35
Aug 8, 2024	61.00	61.00	59.50	62.55	62.01	60
Aug 7, 2024	64.20	64.20	64.20	64.20	63.64	-
Aug 6, 2024	62.00	63.70	62.00	64.20	63.64	282
Aug 5, 2024	60.35	60.85	60.35	60.85	60.32	488
Aug 2, 2024	63.35	63.35	63.35	63.35	62.80	-
Aug 1, 2024	63.05	63.05	63.05	63.35	62.80	146
Jul 31, 2024	60.75	60.75	60.75	60.75	60.22	-
Jul 30, 2024	62.95	63.40	60.75	60.75	60.22	321
Jul 29, 2024	63.75	63.75	61.65	61.45	60.92	84
Jul 26, 2024	60.50	60.50	60.50	60.50	59.97	-
Jul 25, 2024	59.95	59.95	59.95	60.50	59.97	1
Jul 24, 2024	60.75	60.75	60.75	61.15	60.62	2
Jul 23, 2024	61.75	61.75	61.75	61.15	60.62	1
Jul 22, 2024	62.20	62.20	62.20	62.20	61.66	-
Jul 19, 2024	62.20	62.20	62.20	62.20	61.66	33
Jul 18, 2024	63.20	63.20	63.20	62.80	62.25	41
Jul 17, 2024	61.50	61.85	61.20	62.05	61.51	115
Jul 16, 2024	62.30	62.30	62.05	62.10	61.56	20
Jul 15, 2024	65.35	65.35	65.35	65.35	64.78	-
Jul 12, 2024	65.50	65.50	65.50	65.35	64.78	20
Jul 11, 2024	64.15	64.15	64.15	64.15	63.59	-
Jul 10, 2024	64.50	64.50	63.90	64.15	63.59	64
Jul 9, 2024	63.95	63.95	63.50	63.55	63.00	22
Jul 8, 2024	65.10	65.10	65.10	65.10	64.53	-
Jul 5, 2024	65.10	65.10	65.10	65.10	64.53	-
Jul 4, 2024	65.10	65.10	65.10	65.10	64.53	-
Jul 3, 2024	65.10	65.10	65.10	65.10	64.53	-
Jul 2, 2024	65.05	65.05	65.05	65.10	64.53	80
Jul 1, 2024	65.90	65.90	65.50	66.15	65.57	173
Jun 28, 2024	67.35	67.35	67.35	67.35	66.76	-
Jun 27, 2024	68.60	68.60	68.20	67.35	66.76	170
Jun 26, 2024	65.75	65.75	65.75	65.75	65.18	-
Jun 25, 2024	65.80	65.80	65.80	65.75	65.18	100
Jun 24, 2024	63.80	63.80	63.80	66.20	65.62	25
Jun 21, 2024	64.85	64.85	64.85	64.85	64.29	9
Jun 20, 2024	67.45	67.45	67.45	65.95	65.38	14
Jun 19, 2024	65.55	65.55	65.55	65.95	65.38	37
Jun 18, 2024	67.50	69.20	66.85	66.50	65.92	516
Jun 17, 2024	81.95	81.95	67.30	67.50	66.91	3,063
Jun 14, 2024	83.75	83.75	83.75	84.25	83.52	1
Jun 13, 2024	85.50	85.50	85.50	84.40	83.67	12

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CARL ZEISS MEDITEC (1AFX.MI)