Milan - Delayed Quote EUR

CARL ZEISS MEDITEC (1AFX.MI)

45.18

-1.20

(-2.59%)

At close: January 13 at 5:27:39 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	46.38	46.38	46.38	46.38	46.38	-
Jan 13, 2025	46.42	46.42	46.42	46.38	46.38	15
Jan 10, 2025	45.00	45.72	45.00	46.94	46.94	44
Jan 9, 2025	46.50	46.50	46.50	45.72	45.72	500
Jan 8, 2025	47.10	47.10	45.90	46.76	46.76	183
Jan 7, 2025	47.40	48.88	47.40	50.35	50.35	85
Jan 6, 2025	46.08	46.08	46.08	46.08	46.08	-
Jan 3, 2025	47.56	47.56	47.56	46.08	46.08	108
Jan 2, 2025	46.40	46.64	46.40	47.56	47.56	151
Dec 30, 2024	45.68	45.68	45.68	45.68	45.68	-
Dec 27, 2024	45.68	45.68	45.68	45.68	45.68	-
Dec 23, 2024	45.68	45.68	45.68	45.68	45.68	-
Dec 20, 2024	45.38	45.60	45.32	45.68	45.68	59
Dec 19, 2024	46.46	46.46	45.88	45.94	45.94	132
Dec 18, 2024	48.12	48.24	47.00	46.98	46.98	842
Dec 17, 2024	48.88	48.88	48.00	47.94	47.94	1,030
Dec 16, 2024	49.32	49.32	48.32	49.00	49.00	172
Dec 13, 2024	50.25	50.25	49.14	49.28	49.28	1,155
Dec 12, 2024	53.65	53.65	50.90	51.40	51.40	1,530
Dec 11, 2024	54.40	56.10	54.30	55.00	55.00	691
Dec 10, 2024	60.50	60.95	60.50	61.45	61.45	105
Dec 9, 2024	59.40	60.05	59.40	60.30	60.30	18
Dec 6, 2024	58.75	58.75	58.75	58.75	58.75	-
Dec 5, 2024	59.15	59.15	59.15	58.75	58.75	1
Dec 4, 2024	57.05	57.75	57.05	57.45	57.45	460
Dec 3, 2024	57.05	57.05	57.05	57.05	57.05	-
Dec 2, 2024	56.05	56.05	56.00	57.05	57.05	80
Nov 29, 2024	56.05	56.05	55.80	56.05	56.05	8
Nov 28, 2024	56.85	56.85	56.40	56.15	56.15	170
Nov 27, 2024	58.55	58.55	58.55	58.60	58.60	20
Nov 26, 2024	57.65	57.65	57.65	57.65	57.65	-
Nov 25, 2024	57.00	57.65	57.00	57.65	57.65	576
Nov 22, 2024	54.75	54.75	54.75	54.75	54.75	-
Nov 21, 2024	54.90	55.20	54.40	54.75	54.75	535
Nov 20, 2024	56.85	56.85	56.85	56.85	56.85	-
Nov 19, 2024	56.80	56.80	56.80	56.85	56.85	15
Nov 18, 2024	58.30	58.30	58.30	58.30	58.30	-
Nov 15, 2024	59.10	59.10	59.10	58.30	58.30	60
Nov 14, 2024	59.55	59.55	58.15	58.75	58.75	168
Nov 13, 2024	57.90	57.90	57.35	57.50	57.50	217
Nov 12, 2024	59.80	59.80	57.90	57.30	57.30	36
Nov 11, 2024	59.80	59.80	59.80	59.30	59.30	20
Nov 8, 2024	58.05	58.05	58.05	58.05	58.05	4
Nov 7, 2024	58.00	59.30	58.00	59.90	59.90	100
Nov 6, 2024	56.70	56.70	56.70	56.70	56.70	-
Nov 5, 2024	56.70	56.70	56.70	56.70	56.70	-
Nov 4, 2024	57.00	57.00	56.65	56.70	56.70	107
Nov 1, 2024	57.75	57.75	57.75	57.50	57.50	50
Oct 31, 2024	58.50	58.60	58.50	57.90	57.90	51
Oct 30, 2024	61.60	61.65	60.75	60.45	60.45	837
Oct 29, 2024	63.45	63.45	63.45	63.45	63.45	-
Oct 28, 2024	63.45	63.45	63.45	63.45	63.45	-
Oct 25, 2024	63.45	63.45	63.45	63.45	63.45	-
Oct 24, 2024	63.45	63.45	63.45	63.45	63.45	-
Oct 23, 2024	63.45	63.45	63.45	63.45	63.45	-
Oct 22, 2024	63.45	63.45	63.45	63.45	63.45	-
Oct 21, 2024	63.45	63.45	63.45	63.45	63.45	-
Oct 18, 2024	63.30	63.30	63.30	63.45	63.45	100
Oct 17, 2024	61.80	61.80	61.80	61.80	61.80	-
Oct 16, 2024	59.55	61.55	59.45	61.80	61.80	586
Oct 15, 2024	62.80	62.80	61.25	61.80	61.80	169
Oct 14, 2024	66.50	66.50	66.50	66.50	66.50	-
Oct 11, 2024	66.75	66.75	66.75	66.50	66.50	10
Oct 10, 2024	66.00	66.00	65.25	67.20	67.20	100
Oct 9, 2024	66.70	66.70	65.90	66.80	66.80	50
Oct 8, 2024	64.05	65.40	64.05	65.05	65.05	155
Oct 7, 2024	68.75	68.75	68.75	68.45	68.45	50
Oct 4, 2024	71.10	71.10	71.10	71.10	71.10	-
Oct 3, 2024	71.10	71.10	71.10	71.10	71.10	-
Oct 2, 2024	71.10	71.10	71.10	71.10	71.10	-
Oct 1, 2024	71.10	71.10	71.10	71.10	71.10	-
Sep 30, 2024	71.00	71.00	70.50	71.10	71.10	183
Sep 27, 2024	70.00	71.10	70.00	71.05	71.05	410
Sep 26, 2024	65.65	67.00	65.65	65.85	65.85	220
Sep 25, 2024	62.00	64.10	62.00	63.80	63.80	139
Sep 24, 2024	58.15	58.15	58.15	58.15	58.15	-
Sep 23, 2024	58.50	58.60	58.50	58.15	58.15	67
Sep 20, 2024	59.15	59.15	59.15	59.15	59.15	-
Sep 19, 2024	60.00	60.00	60.00	59.15	59.15	195
Sep 18, 2024	56.95	56.95	56.95	56.95	56.95	-
Sep 17, 2024	56.95	56.95	56.95	56.95	56.95	-
Sep 16, 2024	57.45	57.45	57.45	56.95	56.95	18
Sep 13, 2024	55.80	55.80	55.80	55.90	55.90	100
Sep 12, 2024	57.50	57.50	56.40	55.90	55.90	2
Sep 11, 2024	58.30	58.30	58.30	58.30	58.30	-
Sep 10, 2024	59.10	59.10	59.05	58.30	58.30	90
Sep 9, 2024	59.65	59.65	59.65	59.65	59.65	-
Sep 6, 2024	59.65	59.65	59.65	59.65	59.65	-
Sep 5, 2024	59.95	59.95	58.55	59.65	59.65	33
Sep 4, 2024	61.20	61.30	60.60	61.30	61.30	229
Sep 3, 2024	66.35	66.35	66.35	66.35	66.35	-
Sep 2, 2024	66.35	66.35	66.35	66.35	66.35	-
Aug 30, 2024	66.35	66.35	66.35	66.35	66.35	-
Aug 29, 2024	66.45	66.45	66.45	66.35	66.35	50
Aug 28, 2024	62.80	62.80	62.80	62.80	62.80	-
Aug 27, 2024	62.80	62.80	62.80	62.80	62.80	-
Aug 26, 2024	62.80	62.80	62.80	62.80	62.80	-
Aug 23, 2024	62.80	62.80	62.80	62.80	62.80	-
Aug 22, 2024	62.80	62.80	62.80	62.80	62.80	-
Aug 21, 2024	62.80	62.80	62.80	62.80	62.80	-
Aug 20, 2024	64.45	64.45	64.45	62.80	62.80	16
Aug 19, 2024	61.15	61.15	61.15	61.15	61.15	-
Aug 16, 2024	61.15	61.15	61.15	61.15	61.15	-
Aug 14, 2024	61.15	61.15	61.15	61.15	61.15	-
Aug 13, 2024	61.10	61.10	61.10	61.15	61.15	2
Aug 12, 2024	65.00	65.00	62.15	60.40	60.40	128
Aug 9, 2024	62.90	63.65	62.90	63.25	63.25	35
Aug 8, 2024	61.00	61.00	59.50	62.55	62.55	60
Aug 7, 2024	64.20	64.20	64.20	64.20	64.20	-
Aug 6, 2024	62.00	63.70	62.00	64.20	64.20	282
Aug 5, 2024	60.35	60.85	60.35	60.85	60.85	488
Aug 2, 2024	63.35	63.35	63.35	63.35	63.35	-
Aug 1, 2024	63.05	63.05	63.05	63.35	63.35	146
Jul 31, 2024	60.75	60.75	60.75	60.75	60.75	-
Jul 30, 2024	62.95	63.40	60.75	60.75	60.75	321
Jul 29, 2024	63.75	63.75	61.65	61.45	61.45	84
Jul 26, 2024	60.50	60.50	60.50	60.50	60.50	-
Jul 25, 2024	59.95	59.95	59.95	60.50	60.50	1
Jul 24, 2024	60.75	60.75	60.75	61.15	61.15	2
Jul 23, 2024	61.75	61.75	61.75	61.15	61.15	1
Jul 22, 2024	62.20	62.20	62.20	62.20	62.20	-
Jul 19, 2024	62.20	62.20	62.20	62.20	62.20	33
Jul 18, 2024	63.20	63.20	63.20	62.80	62.80	41
Jul 17, 2024	61.50	61.85	61.20	62.05	62.05	115
Jul 16, 2024	62.30	62.30	62.05	62.10	62.10	20
Jul 15, 2024	65.35	65.35	65.35	65.35	65.35	-
Jul 12, 2024	65.50	65.50	65.50	65.35	65.35	20
Jul 11, 2024	64.15	64.15	64.15	64.15	64.15	-
Jul 10, 2024	64.50	64.50	63.90	64.15	64.15	64
Jul 9, 2024	63.95	63.95	63.50	63.55	63.55	22
Jul 8, 2024	65.10	65.10	65.10	65.10	65.10	-
Jul 5, 2024	65.10	65.10	65.10	65.10	65.10	-
Jul 4, 2024	65.10	65.10	65.10	65.10	65.10	-
Jul 3, 2024	65.10	65.10	65.10	65.10	65.10	-
Jul 2, 2024	65.05	65.05	65.05	65.10	65.10	80
Jul 1, 2024	65.90	65.90	65.50	66.15	66.15	173
Jun 28, 2024	67.35	67.35	67.35	67.35	67.35	-
Jun 27, 2024	68.60	68.60	68.20	67.35	67.35	170
Jun 26, 2024	65.75	65.75	65.75	65.75	65.75	-
Jun 25, 2024	65.80	65.80	65.80	65.75	65.75	100
Jun 24, 2024	63.80	63.80	63.80	66.20	66.20	25
Jun 21, 2024	64.85	64.85	64.85	64.85	64.85	9
Jun 20, 2024	67.45	67.45	67.45	65.95	65.95	14
Jun 19, 2024	65.55	65.55	65.55	65.95	65.95	37
Jun 18, 2024	67.50	69.20	66.85	66.50	66.50	516
Jun 17, 2024	81.95	81.95	67.30	67.50	67.50	3,063
Jun 14, 2024	83.75	83.75	83.75	84.25	84.25	1
Jun 13, 2024	85.50	85.50	85.50	84.40	84.40	12
Jun 12, 2024	84.40	84.40	84.40	86.05	86.05	1
Jun 11, 2024	85.90	85.90	85.90	85.90	85.90	-
Jun 10, 2024	84.85	84.85	84.85	85.90	85.90	50
Jun 7, 2024	83.80	83.80	83.80	83.80	83.80	-
Jun 6, 2024	83.80	83.80	83.80	83.80	83.80	-
Jun 5, 2024	83.80	83.80	83.80	83.80	83.80	-
Jun 4, 2024	83.10	83.10	83.10	83.80	83.80	1
Jun 3, 2024	84.15	84.15	84.15	84.15	84.15	-
May 31, 2024	85.65	85.65	84.55	84.15	84.15	8
May 30, 2024	87.70	87.70	87.70	87.70	87.70	-
May 29, 2024	89.40	89.40	88.45	87.70	87.70	23
May 28, 2024	90.10	90.10	90.10	89.65	89.65	2
May 27, 2024	92.85	92.85	92.85	92.85	92.85	-
May 24, 2024	92.85	92.85	92.85	92.85	92.85	-
May 23, 2024	92.70	92.70	91.70	92.85	92.85	2
May 22, 2024	93.75	93.75	93.75	94.55	94.55	32
May 21, 2024	94.00	94.00	94.00	93.35	93.35	1
May 20, 2024	92.45	92.45	92.45	92.45	92.45	-
May 17, 2024	92.45	92.45	92.45	92.45	92.45	-
May 16, 2024	92.45	92.45	92.45	92.45	92.45	-
May 15, 2024	92.45	92.45	92.45	92.45	92.45	-
May 14, 2024	92.45	92.45	92.45	92.45	92.45	-
May 13, 2024	94.60	94.60	94.60	92.45	92.45	85
May 10, 2024	94.95	94.95	94.95	95.00	95.00	43
May 9, 2024	92.80	92.90	92.60	93.65	93.65	32
May 8, 2024	94.20	94.20	93.35	94.10	94.10	212
May 7, 2024	97.25	97.25	97.25	97.25	97.25	-
May 6, 2024	97.25	97.25	97.25	97.25	97.25	-
May 3, 2024	97.25	97.25	97.25	97.25	97.25	-
May 2, 2024	97.25	97.25	97.25	97.25	97.25	-
Apr 30, 2024	97.25	97.25	97.25	97.25	97.25	-
Apr 29, 2024	97.25	97.25	97.25	97.25	97.25	-
Apr 26, 2024	97.25	97.25	97.25	97.25	97.25	-
Apr 25, 2024	97.25	97.25	97.25	97.25	97.25	-
Apr 24, 2024	97.25	97.25	97.25	97.25	97.25	-
Apr 23, 2024	97.25	97.25	97.25	97.25	97.25	-
Apr 22, 2024	97.25	97.25	97.25	97.25	97.25	-
Apr 19, 2024	97.60	98.05	97.60	97.25	97.25	35
Apr 18, 2024	96.75	96.75	96.75	96.75	96.75	-
Apr 17, 2024	99.70	99.70	99.70	96.75	96.75	1
Apr 16, 2024	102.10	102.40	102.10	102.40	102.40	306
Apr 15, 2024	104.60	104.60	104.60	104.60	104.60	-
Apr 12, 2024	104.60	104.60	104.60	104.60	104.60	-
Apr 11, 2024	104.60	104.60	104.60	104.60	104.60	-
Apr 10, 2024	105.70	105.70	105.70	104.60	104.60	4
Apr 9, 2024	106.40	106.40	106.40	106.40	106.40	-
Apr 8, 2024	106.40	106.40	106.40	106.40	106.40	-
Apr 5, 2024	107.90	107.90	107.90	106.40	106.40	1
Apr 4, 2024	111.90	111.90	111.90	111.90	111.90	-
Apr 3, 2024	113.90	113.90	111.50	111.90	111.90	3
Apr 2, 2024	114.30	114.30	114.30	114.80	114.80	126
Mar 28, 2024	119.75	119.75	119.75	119.75	119.75	-
Mar 27, 2024	119.40	119.40	119.40	119.75	119.75	210
Mar 26, 2024	118.05	118.05	118.05	118.05	118.05	-
Mar 25, 2024	118.45	118.55	118.45	118.05	118.05	10
Mar 22, 2024	1.10 Dividend
Mar 22, 2024	116.60	116.60	116.60	116.60	116.60	-
Mar 21, 2024	116.60	116.60	116.60	116.60	115.50	-
Mar 20, 2024	117.80	117.80	115.65	116.60	115.50	8
Mar 19, 2024	119.90	119.90	119.90	120.50	119.36	7
Mar 18, 2024	119.85	119.85	119.85	120.00	118.87	1
Mar 15, 2024	121.65	121.65	121.65	121.65	120.50	-
Mar 14, 2024	120.90	120.90	120.90	121.65	120.50	180
Mar 13, 2024	121.40	122.25	121.40	121.25	120.11	35
Mar 12, 2024	120.20	120.20	120.20	120.20	119.07	-
Mar 11, 2024	120.20	120.20	120.20	120.20	119.07	-
Mar 8, 2024	119.85	119.85	119.85	120.20	119.07	9
Mar 7, 2024	117.50	117.50	117.50	117.50	116.39	-
Mar 6, 2024	117.50	117.50	117.50	117.50	116.39	-
Mar 5, 2024	117.50	117.50	117.50	117.50	116.39	-
Mar 4, 2024	117.45	117.45	117.45	117.50	116.39	180
Mar 1, 2024	114.75	114.75	114.75	116.10	115.00	17
Feb 29, 2024	112.95	112.95	112.95	114.00	112.92	301
Feb 28, 2024	111.25	111.25	111.25	111.25	110.20	-
Feb 27, 2024	111.25	111.25	111.25	111.25	110.20	-
Feb 26, 2024	113.10	113.10	113.10	111.25	110.20	26
Feb 23, 2024	111.50	111.50	111.50	111.50	110.45	-
Feb 22, 2024	111.50	111.50	111.50	111.50	110.45	-
Feb 21, 2024	111.50	111.50	111.50	111.50	110.45	-
Feb 20, 2024	111.50	111.50	111.50	111.50	110.45	-
Feb 19, 2024	111.15	111.15	111.15	111.50	110.45	55
Feb 16, 2024	110.25	110.25	110.25	110.25	109.21	-
Feb 15, 2024	110.40	110.70	110.40	110.25	109.21	109
Feb 14, 2024	111.30	111.35	111.30	110.85	109.80	80
Feb 13, 2024	106.20	106.20	106.20	106.20	105.20	-
Feb 12, 2024	106.20	106.20	106.20	106.20	105.20	-
Feb 9, 2024	106.20	106.20	106.20	106.20	105.20	-
Feb 8, 2024	106.60	106.60	106.60	106.20	105.20	43
Feb 7, 2024	103.85	103.85	103.85	103.85	102.87	-
Feb 6, 2024	103.45	103.45	103.45	103.85	102.87	3
Feb 5, 2024	101.50	101.50	101.50	101.50	100.54	-
Feb 2, 2024	101.50	101.50	101.50	101.50	100.54	-
Feb 1, 2024	102.45	102.45	102.45	101.50	100.54	164
Jan 31, 2024	98.40	98.40	98.40	98.40	97.47	-
Jan 30, 2024	98.40	98.40	98.40	98.40	97.47	-
Jan 29, 2024	98.40	98.40	98.40	98.40	97.47	-
Jan 26, 2024	99.64	99.64	96.08	98.40	97.47	331
Jan 25, 2024	99.08	99.08	99.08	98.62	97.69	15
Jan 24, 2024	97.74	97.74	97.74	98.10	97.17	80
Jan 23, 2024	97.84	97.84	97.84	98.00	97.08	1
Jan 22, 2024	99.30	99.64	99.30	99.10	98.17	223
Jan 19, 2024	101.75	101.75	101.75	101.75	100.79	-
Jan 18, 2024	101.75	101.75	101.75	101.75	100.79	-
Jan 17, 2024	101.85	101.85	101.85	101.75	100.79	15
Jan 16, 2024	103.05	103.05	103.05	103.05	102.08	49
Jan 15, 2024	100.85	100.85	100.85	100.85	99.90	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CARL ZEISS MEDITEC (1AFX.MI)