XETRA - Delayed Quote EUR

Carl Zeiss Meditec AG (AFX.DE)

46.66

+0.04

+(0.09%)

As of 12:25:19 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	47.78	48.38	46.64	46.66	46.66	53,735
Jan 13, 2025	46.60	47.28	45.98	46.62	46.62	217,788
Jan 10, 2025	45.10	47.70	44.74	46.96	46.96	303,300
Jan 9, 2025	46.12	46.52	45.40	45.46	45.46	179,839
Jan 8, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 7, 2025	47.54	49.06	47.22	48.40	48.40	218,856
Jan 6, 2025	46.50	48.18	46.20	47.54	47.54	191,177
Jan 3, 2025	46.30	46.40	45.70	46.02	46.02	191,665
Jan 2, 2025	46.08	47.00	45.94	46.56	46.56	224,325
Dec 30, 2024	46.12	46.66	45.52	45.52	45.52	120,213
Dec 27, 2024	46.38	47.30	46.28	46.62	46.62	142,176
Dec 23, 2024	45.68	46.54	45.44	46.38	46.38	128,237
Dec 20, 2024	45.52	46.10	45.02	45.80	45.80	358,322
Dec 19, 2024	46.30	46.62	45.48	45.80	45.80	373,934
Dec 18, 2024	47.42	48.02	46.90	47.00	47.00	291,977
Dec 17, 2024	48.50	48.74	47.36	47.76	47.76	309,334
Dec 16, 2024	48.78	49.58	48.02	48.96	48.96	273,371
Dec 13, 2024	50.00	50.40	48.92	49.30	49.30	682,599
Dec 12, 2024	54.30	55.15	50.85	50.95	50.95	489,838
Dec 11, 2024	55.55	57.90	52.80	54.05	54.05	810,739
Dec 10, 2024	60.10	60.10	60.10	60.10	60.10	-
Dec 9, 2024	59.90	60.35	57.95	60.10	60.10	144,782
Dec 6, 2024	58.75	59.45	57.40	58.10	58.10	140,761
Dec 5, 2024	58.00	59.75	58.00	58.70	58.70	142,835
Dec 4, 2024	55.90	57.80	55.40	57.50	57.50	130,799
Dec 3, 2024	56.75	57.00	54.85	55.70	55.70	128,894
Dec 2, 2024	56.20	57.65	56.10	56.95	56.95	75,796
Nov 29, 2024	56.15	56.75	55.30	56.55	56.55	136,832
Nov 28, 2024	58.60	58.60	58.60	58.60	58.60	-
Nov 27, 2024	57.75	58.70	57.30	58.60	58.60	86,108
Nov 26, 2024	57.40	58.80	56.80	57.50	57.50	84,973
Nov 25, 2024	57.20	57.85	56.35	57.75	57.75	207,644
Nov 22, 2024	55.25	56.20	54.95	55.45	55.45	142,119
Nov 21, 2024	56.85	57.00	54.45	54.65	54.65	171,864
Nov 20, 2024	57.40	58.35	56.90	56.90	56.90	107,944
Nov 19, 2024	58.65	59.40	56.55	57.20	57.20	101,465
Nov 18, 2024	58.50	58.50	58.50	58.50	58.50	-
Nov 15, 2024	58.25	59.40	58.10	58.50	58.50	105,191
Nov 14, 2024	57.85	58.85	57.35	58.75	58.75	109,692
Nov 13, 2024	57.50	58.25	56.85	57.65	57.65	101,876
Nov 12, 2024	58.60	59.05	57.15	57.60	57.60	161,817
Nov 11, 2024	58.70	59.70	58.50	59.50	59.50	93,130
Nov 8, 2024	59.60	59.80	57.45	58.05	58.05	187,859
Nov 7, 2024	56.65	61.25	56.65	59.50	59.50	246,776
Nov 6, 2024	57.40	59.20	56.75	56.90	56.90	224,941
Nov 5, 2024	56.50	57.15	56.25	56.75	56.75	91,424
Nov 4, 2024	56.05	57.00	56.05	56.35	56.35	163,900
Nov 1, 2024	57.60	57.60	57.60	57.60	57.60	-
Oct 31, 2024	60.25	60.50	57.60	57.60	57.60	266,723
Oct 30, 2024	62.40	62.50	60.40	60.55	60.55	198,638
Oct 29, 2024	61.85	64.00	60.75	62.90	62.90	180,927
Oct 28, 2024	62.45	63.25	61.10	62.35	62.35	95,828
Oct 25, 2024	61.25	63.05	61.10	62.80	62.80	92,985
Oct 24, 2024	62.65	63.20	61.25	61.25	61.25	84,919
Oct 23, 2024	61.90	63.40	61.75	62.55	62.55	95,621
Oct 22, 2024	63.00	63.40	61.95	61.95	61.95	174,550
Oct 21, 2024	64.60	65.40	62.75	62.85	62.85	120,655
Oct 18, 2024	62.30	65.10	62.30	64.80	64.80	249,826
Oct 17, 2024	61.85	62.70	60.85	61.80	61.80	114,054
Oct 16, 2024	60.95	62.00	58.90	61.25	61.25	293,453
Oct 15, 2024	64.15	64.30	60.90	61.45	61.45	369,791
Oct 14, 2024	66.60	67.20	65.40	65.75	65.75	78,628
Oct 11, 2024	65.65	66.90	65.25	66.40	66.40	147,175
Oct 10, 2024	66.95	67.10	64.50	65.75	65.75	129,192
Oct 9, 2024	66.00	67.25	65.75	67.25	67.25	128,415
Oct 8, 2024	66.10	66.10	64.25	65.70	65.70	273,150
Oct 7, 2024	69.70	70.40	67.75	68.25	68.25	110,287
Oct 4, 2024	67.30	70.15	67.30	69.05	69.05	158,440
Oct 3, 2024	67.90	67.90	66.40	66.95	66.95	88,071
Oct 2, 2024	65.80	68.15	65.65	67.85	67.85	146,318
Oct 1, 2024	71.90	72.20	66.05	66.30	66.30	278,362
Sep 30, 2024	70.05	72.00	70.05	71.15	71.15	287,096
Sep 27, 2024	67.30	71.70	67.30	70.85	70.85	411,711
Sep 26, 2024	65.00	68.05	65.00	65.90	65.90	328,455
Sep 25, 2024	60.40	64.25	60.40	63.75	63.75	283,647
Sep 24, 2024	60.95	63.20	60.20	60.60	60.60	263,177
Sep 23, 2024	57.00	58.95	56.35	58.00	58.00	105,456
Sep 20, 2024	59.15	59.35	56.25	56.45	56.45	346,559
Sep 19, 2024	59.75	60.10	58.85	59.25	59.25	129,774
Sep 18, 2024	59.70	60.00	58.00	58.75	58.75	79,655
Sep 17, 2024	56.95	60.25	56.95	59.55	59.55	207,683
Sep 16, 2024	56.05	57.60	55.90	57.00	57.00	130,757
Sep 13, 2024	55.85	56.70	54.60	55.85	55.85	277,448
Sep 12, 2024	58.00	59.75	55.75	55.75	55.75	309,190
Sep 11, 2024	58.55	59.00	56.60	57.40	57.40	201,383
Sep 10, 2024	58.80	59.05	58.00	58.05	58.05	87,648
Sep 9, 2024	58.50	59.40	58.45	59.00	59.00	81,971
Sep 6, 2024	59.45	59.60	58.25	58.25	58.25	112,275
Sep 5, 2024	60.50	60.60	58.15	59.20	59.20	223,321
Sep 4, 2024	63.50	63.55	60.30	60.70	60.70	310,892
Sep 3, 2024	65.20	66.00	63.90	64.45	64.45	82,408
Sep 2, 2024	65.75	65.80	63.25	64.85	64.85	84,230
Aug 30, 2024	66.50	67.25	66.15	66.35	66.35	221,860
Aug 29, 2024	64.30	67.35	64.30	66.55	66.55	133,931
Aug 28, 2024	64.95	67.15	64.85	64.85	64.85	147,629
Aug 27, 2024	62.45	65.05	62.45	65.00	65.00	151,053
Aug 26, 2024	63.90	63.95	62.45	62.70	62.70	54,846
Aug 23, 2024	62.80	63.95	62.35	63.70	63.70	69,311
Aug 22, 2024	62.35	63.85	62.20	62.55	62.55	76,551
Aug 21, 2024	62.00	63.30	61.75	62.75	62.75	74,496
Aug 20, 2024	64.05	64.30	62.55	62.55	62.55	-
Aug 19, 2024	62.80	64.25	62.80	64.05	64.05	73,311
Aug 16, 2024	63.95	64.20	62.60	62.90	62.90	60,777
Aug 15, 2024	62.40	64.15	62.40	63.70	63.70	63,322
Aug 14, 2024	61.15	63.05	61.05	62.15	62.15	102,437
Aug 13, 2024	60.30	61.40	60.00	60.85	60.85	104,398
Aug 12, 2024	63.65	64.05	60.30	60.35	60.35	80,559
Aug 9, 2024	63.00	63.75	62.70	63.75	63.75	179,621
Aug 8, 2024	60.60	62.50	59.05	62.50	62.50	311,106
Aug 7, 2024	63.05	63.85	60.20	61.65	61.65	417,187
Aug 6, 2024	61.10	64.50	60.15	63.40	63.40	381,031
Aug 5, 2024	59.95	61.60	59.65	60.90	60.90	212,224
Aug 2, 2024	63.20	63.20	61.20	62.05	62.05	186,376
Aug 1, 2024	63.10	63.95	62.90	63.75	63.75	158,056
Jul 31, 2024	63.60	65.10	63.35	63.35	63.35	210,429
Jul 30, 2024	61.60	63.70	61.60	63.10	63.10	195,678
Jul 29, 2024	62.05	62.40	61.10	61.60	61.60	128,038
Jul 26, 2024	60.45	61.75	60.25	61.70	61.70	150,571
Jul 25, 2024	60.85	60.85	59.50	60.50	60.50	106,915
Jul 24, 2024	60.50	61.55	60.50	61.20	61.20	99,073
Jul 23, 2024	62.10	62.55	61.10	61.50	61.50	84,911
Jul 22, 2024	62.90	63.30	62.15	62.25	62.25	89,963
Jul 19, 2024	62.50	62.60	61.25	62.25	62.25	167,151
Jul 18, 2024	62.60	63.65	61.90	62.70	62.70	112,676
Jul 17, 2024	62.10	62.55	60.95	62.10	62.10	204,863
Jul 16, 2024	64.00	64.55	61.85	62.30	62.30	206,535
Jul 15, 2024	65.40	65.60	64.25	64.40	64.40	74,947
Jul 12, 2024	65.15	65.70	64.10	65.60	65.60	162,825
Jul 11, 2024	64.60	65.70	63.10	64.95	64.95	203,733
Jul 10, 2024	63.80	64.95	63.75	64.30	64.30	140,272
Jul 9, 2024	65.40	65.95	63.30	63.70	63.70	194,665
Jul 8, 2024	65.55	66.35	65.30	65.50	65.50	127,835
Jul 5, 2024	65.00	66.25	65.00	65.40	65.40	246,261
Jul 4, 2024	65.65	65.95	65.05	65.30	65.30	98,066
Jul 3, 2024	65.00	66.10	64.55	65.00	65.00	173,059
Jul 2, 2024	65.40	66.00	64.80	64.80	64.80	218,698
Jul 1, 2024	66.70	66.75	65.20	66.25	66.25	139,195
Jun 28, 2024	67.30	67.55	65.65	65.65	65.65	193,450
Jun 27, 2024	68.00	68.90	67.35	67.40	67.40	176,971
Jun 26, 2024	66.30	68.95	66.30	68.30	68.30	331,516
Jun 25, 2024	66.65	67.20	65.40	66.00	66.00	300,829
Jun 24, 2024	63.30	66.90	62.30	66.80	66.80	438,672
Jun 21, 2024	66.00	66.05	64.05	64.45	64.45	574,303
Jun 20, 2024	65.85	67.30	65.65	66.05	66.05	245,120
Jun 19, 2024	65.85	66.40	65.15	65.50	65.50	320,004
Jun 18, 2024	67.30	69.45	66.20	66.40	66.40	609,209
Jun 17, 2024	84.70	84.70	67.05	67.05	67.05	1,134,817
Jun 14, 2024	83.95	85.30	83.80	84.35	84.35	78,016
Jun 13, 2024	85.80	85.80	83.55	83.95	83.95	131,481
Jun 12, 2024	86.40	87.00	84.60	85.90	85.90	115,562
Jun 11, 2024	86.25	86.85	85.75	86.30	86.30	123,388
Jun 10, 2024	84.30	86.15	83.95	85.95	85.95	139,455
Jun 7, 2024	85.80	86.35	84.45	85.15	85.15	95,373
Jun 6, 2024	85.45	86.90	84.85	85.45	85.45	128,572
Jun 5, 2024	84.45	85.35	83.90	84.85	84.85	121,759
Jun 4, 2024	83.50	84.35	82.50	84.00	84.00	188,132
Jun 3, 2024	85.65	85.65	82.80	83.85	83.85	253,919
May 31, 2024	87.60	88.15	83.60	84.65	84.65	412,286
May 30, 2024	87.25	89.75	86.70	89.45	89.45	116,567
May 29, 2024	88.95	89.35	87.55	87.55	87.55	194,703
May 28, 2024	92.10	92.50	89.40	89.40	89.40	192,886
May 27, 2024	92.30	92.75	92.10	92.25	92.25	59,882
May 24, 2024	91.20	92.60	90.80	92.35	92.35	121,285
May 23, 2024	92.05	93.40	90.75	92.35	92.35	187,603
May 22, 2024	92.45	94.90	91.85	94.90	94.90	117,114
May 21, 2024	94.85	94.95	92.95	92.95	92.95	195,793
May 20, 2024	95.45	95.80	94.60	95.25	95.25	66,681
May 17, 2024	95.95	96.35	94.30	95.30	95.30	142,106
May 16, 2024	95.95	97.50	95.50	96.85	96.85	108,269
May 15, 2024	96.40	98.10	95.70	95.70	95.70	185,100
May 14, 2024	93.95	96.35	92.95	96.25	96.25	182,244
May 13, 2024	94.65	95.15	92.20	93.00	93.00	170,641
May 10, 2024	94.85	96.30	94.55	94.55	94.55	127,631
May 9, 2024	93.10	94.55	91.50	93.95	93.95	193,528
May 8, 2024	94.00	101.50	92.80	93.90	93.90	375,771
May 7, 2024	100.30	100.30	98.10	99.65	99.65	135,802
May 6, 2024	98.40	100.50	97.70	100.00	100.00	91,338
May 3, 2024	97.95	99.75	97.20	97.80	97.80	126,792
May 2, 2024	99.35	99.60	96.95	97.35	97.35	91,940
Apr 30, 2024	100.50	101.00	98.75	99.10	99.10	112,598
Apr 29, 2024	100.60	101.10	99.80	100.70	100.70	117,623
Apr 26, 2024	99.65	101.10	99.20	100.30	100.30	89,815
Apr 25, 2024	100.10	100.70	98.10	99.00	99.00	82,762
Apr 24, 2024	102.90	103.00	100.20	100.40	100.40	178,345
Apr 23, 2024	99.10	103.00	99.00	102.60	102.60	192,660
Apr 22, 2024	98.15	100.20	98.00	98.60	98.60	130,657
Apr 19, 2024	96.20	98.20	96.00	97.70	97.70	137,446
Apr 18, 2024	96.50	97.95	94.80	97.65	97.65	144,151
Apr 17, 2024	102.10	102.50	96.55	96.55	96.55	174,354
Apr 16, 2024	102.00	102.70	101.10	102.00	102.00	121,526
Apr 15, 2024	102.40	104.70	102.20	103.40	103.40	81,691
Apr 12, 2024	104.20	104.80	102.10	102.30	102.30	113,449
Apr 11, 2024	104.70	105.70	103.10	103.50	103.50	159,645
Apr 10, 2024	107.40	107.90	103.60	105.10	105.10	156,719
Apr 9, 2024	106.80	107.40	106.00	106.70	106.70	105,910
Apr 8, 2024	106.40	107.20	106.00	106.90	106.90	105,869
Apr 5, 2024	108.60	108.90	106.30	106.40	106.40	166,303
Apr 4, 2024	111.40	111.80	108.60	109.70	109.70	174,246
Apr 3, 2024	114.70	114.80	110.50	111.50	111.50	184,367
Apr 2, 2024	115.90	116.60	113.80	115.00	115.00	144,590
Mar 28, 2024	119.30	119.70	115.80	115.80	115.80	104,111
Mar 27, 2024	118.90	120.00	118.50	119.40	119.40	60,063
Mar 26, 2024	117.95	119.45	116.60	118.80	118.80	85,941
Mar 25, 2024	118.35	119.75	117.05	118.10	118.10	72,561
Mar 22, 2024	1.10 Dividend
Mar 22, 2024	114.75	118.45	113.65	118.25	118.25	120,887
Mar 21, 2024	117.90	119.70	115.80	115.80	114.70	108,168
Mar 20, 2024	120.85	121.00	115.20	117.00	115.89	139,229
Mar 19, 2024	119.95	120.55	119.20	120.05	118.91	84,280
Mar 18, 2024	120.65	121.35	119.00	120.00	118.86	69,250
Mar 15, 2024	121.90	122.95	120.25	120.25	119.11	281,240
Mar 14, 2024	122.95	123.75	120.40	121.95	120.79	122,480
Mar 13, 2024	120.95	123.15	120.00	120.80	119.65	99,228
Mar 12, 2024	118.00	121.55	117.60	120.95	119.80	114,315
Mar 11, 2024	119.60	120.75	118.40	119.40	118.27	59,606
Mar 8, 2024	116.85	120.50	115.90	120.10	118.96	100,411
Mar 7, 2024	116.65	116.80	115.50	116.50	115.39	87,141
Mar 6, 2024	118.15	118.15	114.80	116.90	115.79	119,277
Mar 5, 2024	117.50	119.20	116.70	118.20	117.08	108,844
Mar 4, 2024	116.20	117.60	115.55	117.50	116.38	121,882
Mar 1, 2024	113.80	116.60	112.55	116.20	115.10	97,061
Feb 29, 2024	111.50	113.80	111.50	113.75	112.67	307,667
Feb 28, 2024	112.35	112.95	110.00	111.60	110.54	107,905
Feb 27, 2024	111.10	112.30	110.05	112.20	111.13	91,041
Feb 26, 2024	113.20	113.85	110.70	111.40	110.34	113,994
Feb 23, 2024	112.55	114.30	112.25	113.45	112.37	116,471
Feb 22, 2024	110.50	113.45	110.50	112.50	111.43	122,017
Feb 21, 2024	110.45	111.90	109.85	110.25	109.20	112,792
Feb 20, 2024	111.05	112.20	110.60	110.95	109.90	73,407
Feb 19, 2024	111.15	111.95	109.90	111.40	110.34	65,324
Feb 16, 2024	110.20	111.55	109.55	111.40	110.34	137,494
Feb 15, 2024	111.20	111.80	109.55	110.15	109.10	91,769
Feb 14, 2024	109.40	112.00	109.40	110.75	109.70	127,768
Feb 13, 2024	110.10	112.50	108.25	110.15	109.10	154,379
Feb 12, 2024	111.15	111.70	108.65	110.25	109.20	265,730
Feb 9, 2024	115.10	119.60	109.75	110.75	109.70	475,007
Feb 8, 2024	104.90	107.75	104.85	105.95	104.94	210,807
Feb 7, 2024	104.00	104.60	102.40	104.55	103.56	117,024
Feb 6, 2024	100.70	103.95	99.90	103.85	102.86	125,157
Feb 5, 2024	101.30	102.95	100.30	100.80	99.84	83,008
Feb 2, 2024	102.80	103.30	101.45	101.85	100.88	139,453
Feb 1, 2024	98.10	103.45	98.06	102.00	101.03	155,472
Jan 31, 2024	98.70	99.24	97.80	98.56	97.62	89,875
Jan 30, 2024	101.20	101.20	99.02	99.02	98.08	98,161
Jan 29, 2024	97.80	101.05	95.76	100.55	99.59	178,310
Jan 26, 2024	98.62	100.50	94.42	98.48	97.54	117,163
Jan 25, 2024	97.76	99.04	96.60	98.48	97.54	82,441
Jan 24, 2024	98.56	99.78	97.24	98.00	97.07	108,047
Jan 23, 2024	98.22	99.00	97.30	97.30	96.38	221,935
Jan 22, 2024	100.75	101.40	98.24	98.56	97.62	139,468
Jan 19, 2024	103.25	103.25	99.04	100.20	99.25	62,885
Jan 18, 2024	102.00	102.90	100.85	102.20	101.23	64,071
Jan 17, 2024	101.45	102.90	100.55	101.45	100.49	107,403
Jan 16, 2024	100.65	103.20	100.10	103.15	102.17	92,212
Jan 15, 2024	102.65	103.20	101.20	101.55	100.59	63,450

GXI.DE Gerresheimer AG

67.60

+2.04%

SRT3.DE Sartorius Aktiengesellschaft

245.40

+0.86%

SRT.DE Sartorius Aktiengesellschaft

197.80

+2.59%

FIE.DE Fielmann Group AG

39.70

-1.49%

XRAY DENTSPLY SIRONA Inc.

18.66

+2.98%

COLO-B.CO Coloplast A/S

792.00

-0.63%

STMN.SW Straumann Holding AG

119.00

+2.01%

NVST Envista Holdings Corporation

18.99

+2.21%

FIE.BE Fielmann AG

40.00

-0.87%

ESL.DE EssilorLuxottica Société anonyme

236.10

+0.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Carl Zeiss Meditec AG (AFX.DE)

Related Tickers