XETRA - Delayed Quote
EUR
Carl Zeiss Meditec AG (AFX.DE)
34.98
+0.22
(+0.63%)
At close: October 30 at 5:37:33 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.00
36.10
34.92
34.98
34.98
143,945
Oct 29, 2026
34.44
35.10
34.20
34.76
34.76
150,733
Oct 28, 2026
35.80
35.80
34.72
34.72
34.72
83,076
Oct 27, 2026
35.38
35.60
35.22
35.28
35.28
98,090
Oct 26, 2026
35.54
36.26
35.18
35.48
35.48
217,092
Oct 23, 2026
34.80
35.66
34.78
35.54
35.54
180,052
Oct 22, 2026
34.10
35.10
33.92
35.10
35.10
125,839
Oct 21, 2026
33.54
34.88
33.40
34.22
34.22
132,414
Oct 20, 2026
32.98
33.76
32.30
33.76
33.76
170,919
Oct 19, 2026
32.52
32.90
32.46
32.76
32.76
94,552
Oct 16, 2026
32.78
33.36
32.64
32.76
32.76
125,988
Oct 15, 2026
33.36
33.60
32.48
32.74
32.74
199,388
Oct 14, 2026
32.58
33.36
32.56
33.02
33.02
105,359
Oct 13, 2026
32.78
33.14
32.28
32.84
32.84
151,057
Oct 12, 2026
32.54
33.18
32.38
32.50
32.50
140,019
Oct 9, 2026
31.32
32.44
31.32
32.42
32.42
155,979
Oct 8, 2026
31.68
31.68
31.06
31.06
31.06
130,345
Oct 7, 2026
31.48
31.90
31.02
31.82
31.82
144,975
Oct 6, 2026
30.66
31.50
30.52
31.16
31.16
197,377
Oct 5, 2026
29.40
30.90
29.06
30.44
30.44
311,609
Oct 2, 2026
31.00
31.44
30.56
31.30
31.30
128,372
Oct 1, 2026
31.22
31.60
30.86
31.20
31.20
106,410
Sep 30, 2026
31.68
31.76
30.92
31.28
31.28
124,338
Sep 29, 2026
31.12
31.82
31.00
31.60
31.60
134,184
Sep 28, 2026
31.78
31.90
31.20
31.44
31.44
150,793
Sep 25, 2026
31.26
31.56
30.80
31.06
31.06
135,609
Sep 24, 2026
30.68
31.64
30.54
31.54
31.54
201,287
Sep 23, 2026
29.52
30.94
29.38
30.68
30.68
164,648
Sep 22, 2026
29.20
30.12
28.96
29.52
29.52
212,726
Sep 21, 2026
29.50
29.62
28.98
29.08
29.08
94,482
Sep 18, 2026
29.50
29.76
29.20
29.46
29.46
197,797
Sep 17, 2026
30.40
30.58
29.02
29.02
29.02
209,254
Sep 16, 2026
30.18
30.60
29.82
30.30
30.30
131,406
Sep 15, 2026
30.46
30.46
30.00
30.00
30.00
106,348
Sep 14, 2026
30.66
30.96
30.28
30.28
30.28
175,642
Sep 11, 2026
31.00
31.28
30.08
30.30
30.30
184,307
Sep 10, 2026
31.02
31.80
30.70
31.04
31.04
215,834
Sep 9, 2026
31.18
31.42
30.72
30.78
30.78
141,842
Sep 8, 2026
31.96
32.22
30.92
31.18
31.18
224,036
Sep 7, 2026
31.56
32.14
31.38
32.14
32.14
118,858
Sep 4, 2026
32.32
32.60
30.94
31.56
31.56
343,632
Sep 3, 2026
32.80
32.92
32.16
32.16
32.16
172,123
Sep 2, 2026
32.22
32.88
31.84
32.88
32.88
194,749
Sep 1, 2026
32.26
33.06
32.08
32.70
32.70
209,551
Aug 31, 2026
32.00
32.20
31.66
32.14
32.14
229,087
Aug 28, 2026
31.94
32.62
31.94
32.16
32.16
139,302
Aug 27, 2026
31.28
32.22
30.82
32.18
32.18
251,141
Aug 26, 2026
31.90
32.38
31.28
31.28
31.28
227,220
Aug 25, 2026
32.32
32.64
31.84
31.92
31.92
124,004
Aug 24, 2026
32.62
33.00
32.30
32.30
32.30
175,563
Aug 21, 2026
31.96
32.82
31.60
32.48
32.48
224,011
Aug 20, 2026
32.44
32.64
31.80
32.14
32.14
210,496
Aug 19, 2026
31.20
32.28
30.96
32.24
32.24
218,680
Aug 18, 2026
31.32
31.70
31.00
31.22
31.22
231,899
Aug 17, 2026
32.34
32.38
31.18
31.18
31.18
219,380
Aug 14, 2026
30.54
32.28
30.54
32.28
32.28
460,167
Aug 13, 2026
29.30
30.56
29.30
30.44
30.44
360,994
Aug 12, 2026
30.84
30.90
29.64
29.82
29.82
335,827
Aug 11, 2026
27.72
31.28
27.70
31.08
31.08
618,677
Aug 10, 2026
29.62
30.22
29.10
30.00
30.00
317,065
Aug 7, 2026
29.00
30.20
28.98
29.90
29.90
380,893
Aug 6, 2026
30.00
31.08
27.72
29.30
29.30
674,696
Aug 5, 2026
31.24
31.28
30.28
30.28
30.28
244,386
Aug 4, 2026
31.40
31.86
30.00
30.96
30.96
315,494
Aug 3, 2026
30.82
32.26
30.82
31.78
31.78
257,804
Jul 31, 2026
30.50
31.52
30.50
30.50
30.50
279,989
Jul 30, 2026
29.58
31.00
29.58
30.42
30.42
403,453
Jul 29, 2026
29.20
30.20
29.06
30.02
30.02
305,789
Jul 28, 2026
28.22
28.94
27.84
28.74
28.74
309,445
Jul 27, 2026
28.20
28.46
28.02
28.02
28.02
254,168
Jul 24, 2026
27.14
27.80
27.02
27.80
27.80
205,043
Jul 23, 2026
28.02
28.20
27.04
27.34
27.34
268,173
Jul 22, 2026
27.70
28.38
27.56
28.20
28.20
211,494
Jul 21, 2026
28.52
28.68
27.50
27.78
27.78
335,394
Jul 20, 2026
28.98
29.24
28.56
28.76
28.76
278,449
Jul 17, 2026
29.10
30.22
29.00
29.30
29.30
282,348
Jul 16, 2026
29.28
30.06
29.10
30.00
30.00
251,654
Jul 15, 2026
28.44
29.52
28.00
29.34
29.34
326,561
Jul 14, 2026
30.50
31.12
28.12
28.48
28.48
520,600
Jul 13, 2026
30.32
31.72
30.26
31.56
31.56
353,555
Jul 10, 2026
29.50
30.62
29.38
30.60
30.60
381,607
Jul 9, 2026
29.14
29.46
28.88
29.28
29.28
191,380
Jul 8, 2026
28.60
29.90
28.60
29.16
29.16
411,051
Jul 7, 2026
28.94
29.34
28.30
28.30
28.30
223,413
Jul 6, 2026
29.24
29.94
28.52
28.52
28.52
234,611
Jul 3, 2026
27.82
29.06
27.64
28.74
28.74
288,600
Jul 2, 2026
27.88
28.20
27.68
27.68
27.68
201,791
Jul 1, 2026
26.60
28.18
26.56
27.82
27.82
277,474
Jun 30, 2026
26.40
26.84
26.22
26.62
26.62
235,912
Jun 29, 2026
27.44
27.56
26.60
26.60
26.60
198,349
Jun 26, 2026
27.76
27.88
26.60
27.30
27.30
204,025
Jun 25, 2026
27.90
28.30
27.64
28.00
28.00
204,559
Jun 24, 2026
27.28
28.24
26.52
27.76
27.76
226,846
Jun 23, 2026
27.26
27.32
26.50
26.94
26.94
287,325
Jun 22, 2026
24.98
27.64
24.76
27.42
27.42
687,728
Jun 19, 2026
24.76
25.04
24.48
24.94
24.94
240,872
Jun 18, 2026
24.86
25.00
24.40
24.84
24.84
209,621
Jun 17, 2026
24.94
25.28
24.76
25.20
25.20
152,087
Jun 16, 2026
25.20
25.36
24.52
24.80
24.80
240,886
Jun 15, 2026
25.42
25.66
25.04
25.04
25.04
186,910
Jun 12, 2026
24.98
25.52
24.70
25.00
25.00
118,525
Jun 11, 2026
25.34
25.58
24.48
24.82
24.82
180,358
Jun 10, 2026
25.78
25.88
25.26
25.70
25.70
127,131
Jun 9, 2026
26.10
26.16
25.50
25.78
25.78
160,411
Jun 8, 2026
26.38
26.58
25.90
26.24
26.24
117,239
Jun 5, 2026
26.44
26.98
26.40
26.74
26.74
179,754
Jun 4, 2026
26.62
26.86
26.30
26.64
26.64
144,027
Jun 3, 2026
25.84
26.26
25.50
26.24
26.24
116,086
Jun 2, 2026
26.00
26.78
25.90
26.10
26.10
133,334
Jun 1, 2026
25.80
26.38
25.54
26.02
26.02
191,956
May 29, 2026
26.58
26.68
25.54
25.88
25.88
202,435
May 28, 2026
26.06
26.68
25.70
26.46
26.46
257,857
May 27, 2026
26.42
27.02
26.14
26.24
26.24
140,994
May 26, 2026
26.50
26.66
26.22
26.40
26.40
87,314
May 25, 2026
26.58
26.60
26.20
26.50
26.50
83,771
May 22, 2026
26.14
26.60
26.08
26.28
26.28
149,768
May 21, 2026
25.76
26.28
25.74
26.02
26.02
115,325
May 20, 2026
24.96
25.94
24.90
25.66
25.66
163,681
May 19, 2026
25.68
25.74
25.20
25.24
25.24
145,159
May 18, 2026
24.40
25.62
24.24
25.30
25.30
196,222
May 15, 2026
24.60
25.18
24.54
24.88
24.88
217,197
May 14, 2026
25.20
25.38
24.46
24.90
24.90
326,777
May 13, 2026
28.02
28.02
25.12
25.34
25.34
658,262
May 12, 2026
25.20
29.16
25.12
28.72
28.72
967,308
May 11, 2026
25.76
26.16
25.56
25.56
25.56
183,137
May 8, 2026
25.52
26.02
25.46
25.72
25.72
169,544
May 7, 2026
26.54
26.80
25.68
25.68
25.68
227,861
May 6, 2026
26.66
27.16
26.02
26.26
26.26
265,885
May 5, 2026
26.84
27.10
25.96
26.38
26.38
275,106
May 4, 2026
26.76
27.48
26.68
27.08
27.08
124,736
Apr 30, 2026
25.02
26.52
25.02
26.48
26.48
226,923
Apr 29, 2026
25.86
25.96
25.10
25.30
25.30
194,479
Apr 28, 2026
26.44
26.44
25.74
25.74
25.74
160,686
Apr 27, 2026
26.58
26.78
26.28
26.44
26.44
95,354
Apr 24, 2026
26.70
26.80
26.20
26.30
26.30
108,457
Apr 23, 2026
27.30
27.50
26.48
26.86
26.86
174,468
Apr 22, 2026
27.36
27.80
27.06
27.74
27.74
139,208
Apr 21, 2026
28.18
28.28
27.78
27.90
27.90
126,328
Apr 20, 2026
27.40
28.06
27.24
27.92
27.92
199,325
Apr 17, 2026
27.56
28.36
27.56
27.84
27.84
244,396
Apr 16, 2026
27.36
27.76
27.10
27.74
27.74
231,977
Apr 15, 2026
27.24
27.58
27.12
27.34
27.34
207,837
Apr 14, 2026
26.56
27.30
26.26
27.10
27.10
200,162
Apr 13, 2026
25.70
26.26
25.56
26.26
26.26
185,130
Apr 10, 2026
25.98
26.66
25.50
25.94
25.94
225,521
Apr 9, 2026
25.32
26.14
25.10
25.52
25.52
193,497
Apr 8, 2026
25.78
26.06
25.50
25.62
25.62
206,145
Apr 7, 2026
25.42
26.06
24.80
24.88
24.88
377,775
Apr 2, 2026
24.84
25.00
24.44
24.84
24.84
204,965
Apr 1, 2026
25.16
25.16
24.32
24.90
24.90
225,108
Mar 31, 2026
24.30
24.36
23.90
24.20
24.20
218,307
Mar 30, 2026
24.22
24.32
23.74
24.32
24.32
154,194
Mar 27, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
24.66
24.66
23.80
24.32
24.32
221,957
Mar 26, 2026
25.00
25.52
24.66
25.00
24.45
268,807
Mar 25, 2026
24.48
25.22
24.22
25.22
24.67
277,980
Mar 24, 2026
23.50
24.20
23.40
23.96
23.43
248,262
Mar 23, 2026
23.00
23.90
22.62
23.42
22.90
308,902
Mar 20, 2026
23.74
23.74
23.16
23.54
23.02
1,408,962
Mar 19, 2026
23.24
23.60
22.74
23.58
23.06
263,465
Mar 18, 2026
23.80
23.94
23.30
23.56
23.04
168,809
Mar 17, 2026
23.62
23.82
23.32
23.68
23.16
132,673
Mar 16, 2026
23.82
23.82
23.24
23.60
23.08
139,841
Mar 13, 2026
23.44
24.16
23.22
23.62
23.10
219,640
Mar 12, 2026
23.76
24.16
23.46
23.60
23.08
182,571
Mar 11, 2026
24.34
24.50
23.66
24.00
23.47
349,331
Mar 10, 2026
24.90
25.34
24.60
24.80
24.25
316,014
Mar 9, 2026
25.00
25.04
24.36
24.38
23.84
215,693
Mar 6, 2026
25.66
25.84
25.04
25.04
24.49
186,111
Mar 5, 2026
25.66
25.88
25.26
25.38
24.82
213,281
Mar 4, 2026
25.50
25.90
25.20
25.88
25.31
196,190
Mar 3, 2026
25.80
25.84
25.24
25.36
24.80
258,668
Mar 2, 2026
26.40
26.66
25.80
25.80
25.23
260,689
Feb 27, 2026
27.28
27.34
26.66
27.12
26.52
210,253
Feb 26, 2026
26.42
27.50
26.14
27.28
26.68
237,912
Feb 25, 2026
26.52
26.82
26.16
26.46
25.88
225,853
Feb 24, 2026
26.48
27.06
26.40
26.54
25.96
155,608
Feb 23, 2026
27.00
27.14
26.30
26.52
25.94
186,450
Feb 20, 2026
27.10
27.46
26.60
26.90
26.31
383,913
Feb 19, 2026
27.20
27.36
26.62
27.00
26.41
153,681
Feb 18, 2026
27.30
27.36
26.80
27.18
26.58
159,278
Feb 17, 2026
26.00
27.34
26.00
27.00
26.41
288,712
Feb 16, 2026
27.00
27.00
25.74
25.84
25.27
297,317
Feb 13, 2026
25.76
27.60
25.54
26.82
26.23
548,893
Feb 12, 2026
28.20
28.22
25.20
25.50
24.94
883,292
Feb 11, 2026
28.32
28.34
27.12
27.12
26.52
289,806
Feb 10, 2026
28.40
28.58
27.84
28.20
27.58
269,031
Feb 9, 2026
27.90
28.36
27.68
27.90
27.29
326,590
Feb 6, 2026
27.12
27.52
26.94
27.52
26.91
478,903
Feb 5, 2026
27.92
27.92
27.16
27.34
26.74
213,399
Feb 4, 2026
27.46
28.04
27.38
27.68
27.07
293,214
Feb 3, 2026
28.06
28.06
27.46
27.56
26.95
296,471
Feb 2, 2026
27.52
28.16
27.34
27.84
27.23
356,124
Jan 30, 2026
28.00
28.36
27.84
28.00
27.38
239,687
Jan 29, 2026
29.20
29.42
27.98
28.04
27.42
300,737
Jan 28, 2026
27.28
29.06
27.10
28.80
28.17
745,777
Jan 27, 2026
29.10
29.20
27.46
27.70
27.09
869,841
Jan 26, 2026
28.04
28.92
27.66
28.78
28.15
812,554
Jan 23, 2026
29.80
30.00
28.36
28.36
27.74
1,187,534
Jan 22, 2026
36.38
36.40
28.94
29.34
28.69
3,026,348
Jan 21, 2026
35.80
36.00
34.70
35.20
34.43
369,235
Jan 20, 2026
35.78
36.16
34.72
35.46
34.68
696,226
Jan 19, 2026
39.00
39.12
37.48
37.52
36.69
412,552
Jan 16, 2026
39.80
39.98
39.06
39.44
38.57
223,948
Jan 15, 2026
40.10
40.34
39.44
39.66
38.79
258,568
Jan 14, 2026
41.20
41.40
39.74
40.10
39.22
204,283
Jan 13, 2026
41.18
41.74
40.66
41.20
40.29
72,923
Jan 12, 2026
41.42
41.56
40.50
41.18
40.27
137,774
Jan 9, 2026
41.66
42.40
41.00
41.26
40.35
123,119
Jan 8, 2026
42.72
43.00
41.04
41.68
40.76
125,563
Jan 7, 2026
42.60
43.60
42.26
42.64
41.70
164,668
Jan 6, 2026
40.86
42.64
40.58
42.34
41.41
288,165
Jan 5, 2026
39.72
40.42
39.46
40.38
39.49
161,660
Jan 2, 2026
40.30
40.52
39.20
39.62
38.75
175,225
Dec 30, 2025
40.70
40.80
39.92
40.00
39.12
191,899
Dec 29, 2025
40.30
40.96
40.24
40.72
39.82
390,810
Dec 23, 2025
40.12
40.70
39.98
40.30
39.41
136,420
Dec 22, 2025
40.00
40.50
39.80
40.24
39.35
85,072
Dec 19, 2025
39.56
40.34
39.36
40.08
39.20
249,216
Dec 18, 2025
39.78
40.46
39.10
39.72
38.85
234,092
Dec 17, 2025
39.72
40.64
39.30
40.00
39.12
166,745
Dec 16, 2025
39.78
40.36
39.50
39.94
39.06
197,049
Dec 15, 2025
40.58
40.74
39.68
40.12
39.24
235,253
Dec 12, 2025
39.18
40.90
39.04
40.58
39.69
363,680
Dec 11, 2025
43.56
46.54
38.62
40.00
39.12
1,229,487
Dec 10, 2025
43.68
44.04
42.66
42.84
41.90
130,127
Dec 9, 2025
42.48
43.94
42.22
43.62
42.66
152,067
Dec 8, 2025
43.40
43.52
39.90
42.64
41.70
331,505
Dec 5, 2025
43.34
43.70
43.14
43.44
42.48
73,025
Dec 4, 2025
43.00
43.30
42.76
43.30
42.35
56,891
Dec 3, 2025
43.40
44.02
42.74
43.06
42.11
89,554
Dec 2, 2025
43.14
43.50
42.68
42.94
42.00
111,065
Dec 1, 2025
44.96
45.08
43.32
43.32
42.37
214,064
Nov 28, 2025
44.76
45.16
44.42
44.54
43.56
63,787
Nov 27, 2025
45.48
45.54
44.50
44.72
43.74
91,014
Nov 26, 2025
46.32
46.38
45.48
45.66
44.66
126,757
Nov 25, 2025
45.18
46.10
44.64
46.10
45.09
185,322
Nov 24, 2025
43.58
45.00
43.52
45.00
44.01
336,022
Nov 21, 2025
41.92
43.36
41.90
43.36
42.41
145,388
Nov 20, 2025
43.46
43.84
42.32
42.52
41.58
96,991
Nov 19, 2025
41.82
42.92
41.60
42.92
41.98
158,186
Nov 18, 2025
40.84
41.62
40.30
41.60
40.68
182,452
Nov 17, 2025
42.68
42.76
41.28
41.40
40.49
94,838
Nov 14, 2025
43.14
43.14
42.16
42.68
41.74
97,384
Nov 13, 2025
43.84
43.94
43.30
43.62
42.66
60,846
Nov 12, 2025
43.26
44.18
42.80
43.60
42.64
162,243
Nov 11, 2025
42.24
42.74
42.20
42.48
41.55
143,543
Nov 10, 2025
43.38
43.76
42.20
42.24
41.31
115,117
Nov 7, 2025
42.28
42.66
41.84
42.46
41.53
123,958
Nov 6, 2025
42.54
42.90
41.62
41.76
40.84
132,915
Nov 5, 2025
41.38
43.08
40.72
42.80
41.86
121,387
Nov 4, 2025
43.00
43.86
42.54
42.90
41.96
181,978
Nov 3, 2025
44.00
44.30
43.00
43.00
42.05
111,903
Oct 31, 2025
43.60
44.16
43.40
43.90
42.93
89,941
Oct 30, 2025
44.20
44.28
43.40
43.60
42.64
134,091
