Frankfurt - Delayed Quote
EUR
Carl Zeiss Meditec AG (AFX.F)
35.00
-0.30
(-0.85%)
At close: November 6 at 10:11:22 AM 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
Nov 6, 2026
35.24
35.24
35.00
35.00
35.00
50
Nov 5, 2026
35.38
36.02
35.26
35.30
35.30
385
Nov 4, 2026
34.64
35.74
34.64
35.74
35.74
191
Nov 3, 2026
34.54
34.68
34.54
34.54
34.54
200
Nov 2, 2026
34.62
35.46
34.62
34.84
34.84
225
Oct 30, 2026
34.94
35.50
34.46
34.72
34.72
515
Oct 29, 2026
34.54
34.80
34.54
34.80
34.80
280
Oct 28, 2026
34.98
34.98
34.98
34.98
34.98
-
Oct 27, 2026
35.12
35.46
35.12
35.46
35.46
42
Oct 26, 2026
35.64
35.64
35.52
35.52
35.52
105
Oct 23, 2026
34.74
35.60
34.74
35.60
35.60
150
Oct 22, 2026
33.84
35.00
33.84
35.00
35.00
276
Oct 21, 2026
33.64
33.64
33.64
33.64
33.64
-
Oct 20, 2026
32.34
33.60
32.34
33.60
33.60
127
Oct 19, 2026
32.56
32.56
32.56
32.56
32.56
-
Oct 16, 2026
32.74
32.78
32.74
32.78
32.78
10
Oct 15, 2026
32.78
33.14
32.78
33.14
33.14
36
Oct 14, 2026
32.72
33.22
32.72
33.10
33.10
87
Oct 13, 2026
32.18
32.18
32.18
32.18
32.18
-
Oct 12, 2026
32.32
32.84
32.32
32.60
32.60
290
Oct 9, 2026
30.94
32.26
30.94
32.26
32.26
100
Oct 8, 2026
31.52
31.52
31.30
31.30
31.30
30
Oct 7, 2026
30.74
31.90
30.74
31.90
31.90
85
Oct 6, 2026
30.22
30.22
30.22
30.22
30.22
-
Oct 5, 2026
29.58
30.38
29.26
30.38
30.38
378
Oct 2, 2026
31.04
31.16
31.04
31.08
31.08
337
Oct 1, 2026
30.92
31.04
30.92
31.04
31.04
100
Sep 30, 2026
31.58
31.60
31.44
31.44
31.44
100
Sep 29, 2026
31.34
31.78
31.34
31.58
31.58
610
Sep 28, 2026
30.74
31.62
30.74
31.62
31.62
46
Sep 25, 2026
31.52
31.52
30.96
30.96
30.96
104
Sep 24, 2026
30.58
30.58
30.58
30.58
30.58
-
Sep 23, 2026
29.48
29.48
29.48
29.48
29.48
-
Sep 22, 2026
29.00
30.00
29.00
30.00
30.00
3,605
Sep 21, 2026
29.24
29.24
29.10
29.10
29.10
740
Sep 18, 2026
29.00
29.48
29.00
29.48
29.48
5,050
Sep 17, 2026
30.48
30.48
29.74
29.74
29.74
530
Sep 16, 2026
30.00
30.00
30.00
30.00
30.00
-
Sep 15, 2026
30.26
30.26
29.72
29.72
29.72
95
Sep 14, 2026
29.88
30.20
29.88
30.20
30.20
385
Sep 11, 2026
30.86
30.86
30.24
30.24
30.24
30
Sep 10, 2026
30.56
31.64
30.56
31.36
31.36
75
Sep 9, 2026
31.00
31.00
30.92
30.92
30.92
5
Sep 8, 2026
31.92
32.12
31.38
31.38
31.38
65
Sep 7, 2026
31.30
32.00
31.30
31.98
31.98
134
Sep 4, 2026
32.02
32.22
32.02
32.22
32.22
40
Sep 3, 2026
32.64
32.64
32.06
32.30
32.30
345
Sep 2, 2026
32.36
32.72
32.26
32.72
32.72
500
Sep 1, 2026
31.92
32.92
31.92
32.54
32.54
520
Aug 31, 2026
31.92
32.12
31.82
32.12
32.12
350
Aug 28, 2026
32.06
32.20
32.00
32.00
32.00
300
Aug 27, 2026
31.12
31.12
31.12
31.12
31.12
-
Aug 26, 2026
31.56
31.56
31.56
31.56
31.56
-
Aug 25, 2026
32.28
32.40
32.28
32.40
32.40
388
Aug 24, 2026
32.34
32.90
32.34
32.60
32.60
1,491
Aug 21, 2026
31.82
32.62
31.82
32.62
32.62
20
Aug 20, 2026
32.10
32.54
31.86
31.86
31.86
480
Aug 19, 2026
31.02
32.14
31.02
32.10
32.10
570
Aug 18, 2026
31.14
31.58
31.12
31.12
31.12
113
Aug 17, 2026
32.16
32.16
31.00
31.02
31.02
1,300
Aug 14, 2026
30.20
32.16
30.20
32.06
32.06
979
Aug 13, 2026
29.36
30.34
29.36
30.34
30.34
130
Aug 12, 2026
31.16
31.16
30.10
30.10
30.10
160
Aug 11, 2026
28.62
31.14
28.62
30.96
30.96
2,127
Aug 10, 2026
30.00
30.00
29.36
29.70
29.70
580
Aug 7, 2026
29.16
29.16
29.16
29.16
29.16
1
Aug 6, 2026
30.10
30.10
27.86
29.34
29.34
19,254
Aug 5, 2026
30.88
31.02
30.44
30.44
30.44
1,135
Aug 4, 2026
31.60
31.60
31.34
31.34
31.34
140
Aug 3, 2026
30.96
32.10
30.96
31.66
31.66
890
Jul 31, 2026
30.74
30.96
30.60
30.82
30.82
259
Jul 30, 2026
29.58
30.96
29.58
30.50
30.50
580
Jul 29, 2026
28.36
30.00
28.36
30.00
30.00
1,993
Jul 28, 2026
28.06
28.06
28.06
28.06
28.06
-
Jul 27, 2026
27.78
28.28
27.78
28.28
28.28
102
Jul 24, 2026
27.12
27.62
27.12
27.58
27.58
401
Jul 23, 2026
27.88
27.88
27.50
27.62
27.62
145
Jul 22, 2026
27.58
27.90
27.58
27.90
27.90
70
Jul 21, 2026
28.54
28.54
27.80
27.94
27.94
419
Jul 20, 2026
28.70
29.02
28.70
28.76
28.76
10,400
Jul 17, 2026
29.40
30.00
29.40
29.92
29.92
3,545
Jul 16, 2026
29.12
29.56
29.12
29.40
29.40
61
Jul 15, 2026
28.48
28.70
28.46
28.56
28.56
215
Jul 14, 2026
31.04
31.28
28.20
28.58
28.58
1,000
Jul 13, 2026
30.62
31.52
30.62
31.18
31.18
2,126
Jul 10, 2026
29.52
30.58
29.52
30.46
30.46
1,093
Jul 9, 2026
29.32
29.36
29.14
29.36
29.36
305
Jul 8, 2026
28.32
29.64
28.32
29.40
29.40
725
Jul 7, 2026
28.36
28.90
28.36
28.76
28.76
109
Jul 6, 2026
28.98
29.68
28.98
29.08
29.08
1,345
Jul 3, 2026
27.70
28.74
27.70
28.74
28.74
1,450
Jul 2, 2026
27.72
27.94
27.60
27.60
27.60
305
Jul 1, 2026
26.94
28.10
26.94
28.10
28.10
430
Jun 30, 2026
26.48
26.68
26.40
26.68
26.68
410
Jun 29, 2026
27.12
27.16
26.52
26.80
26.80
871
Jun 26, 2026
27.46
27.46
27.08
27.08
27.08
830
Jun 25, 2026
27.62
28.20
27.62
27.80
27.80
869
Jun 24, 2026
26.74
27.74
26.70
27.66
27.66
281
Jun 23, 2026
27.26
27.26
26.70
26.96
26.96
600
Jun 22, 2026
25.12
27.50
25.12
27.24
27.24
794
Jun 19, 2026
24.54
25.08
24.54
25.08
25.08
68
Jun 18, 2026
24.92
24.92
24.46
24.76
24.76
141
Jun 17, 2026
24.68
25.08
24.68
25.00
25.00
270
Jun 16, 2026
24.98
25.20
24.98
25.12
25.12
77
Jun 15, 2026
25.30
25.34
25.10
25.34
25.34
1,139
Jun 12, 2026
25.20
25.50
24.94
25.14
25.14
1,400
Jun 11, 2026
25.48
25.58
24.54
24.74
24.74
840
Jun 10, 2026
25.54
25.84
25.54
25.74
25.74
768
Jun 9, 2026
26.08
26.08
25.36
25.98
25.98
1,707
Jun 8, 2026
26.00
26.28
26.00
26.28
26.28
100
Jun 5, 2026
26.42
26.90
26.36
26.36
26.36
1,055
Jun 4, 2026
25.96
26.56
25.96
26.56
26.56
200
Jun 3, 2026
25.92
26.30
25.62
26.26
26.26
108
Jun 2, 2026
26.32
26.32
26.06
26.18
26.18
370
Jun 1, 2026
25.98
26.26
25.70
25.94
25.94
440
May 29, 2026
26.44
26.60
25.64
25.64
25.64
69
May 28, 2026
26.02
26.58
26.02
26.32
26.32
223
May 27, 2026
26.26
26.26
26.06
26.16
26.16
315
May 26, 2026
26.38
26.42
26.16
26.16
26.16
230
May 25, 2026
26.46
26.46
26.30
26.36
26.36
72
May 22, 2026
26.20
26.42
26.20
26.40
26.40
310
May 21, 2026
25.42
26.40
25.42
26.40
26.40
439
May 20, 2026
25.10
25.28
25.10
25.28
25.28
490
May 19, 2026
24.98
25.70
24.98
25.34
25.34
810
May 18, 2026
24.58
24.70
24.58
24.70
24.70
564
May 15, 2026
24.64
24.88
24.64
24.88
24.88
1,127
May 14, 2026
25.20
25.20
24.60
24.92
24.92
670
May 13, 2026
28.68
28.68
25.22
25.24
25.24
3,832
May 12, 2026
24.44
28.78
24.42
28.58
28.58
2,562
May 11, 2026
25.70
26.02
25.70
25.86
25.86
1,269
May 8, 2026
25.56
25.56
25.56
25.56
25.56
50
May 7, 2026
26.58
26.58
25.66
25.66
25.66
982
May 6, 2026
26.40
26.84
26.40
26.84
26.84
50
May 5, 2026
26.82
27.02
26.42
26.42
26.42
234
May 4, 2026
26.80
27.44
26.80
27.20
27.20
692
Apr 30, 2026
25.06
26.26
25.06
26.26
26.26
110
Apr 29, 2026
25.68
25.68
25.44
25.44
25.44
11
Apr 28, 2026
26.42
26.42
25.90
25.90
25.90
10
Apr 27, 2026
26.26
26.70
26.22
26.70
26.70
860
Apr 24, 2026
26.64
26.64
26.22
26.46
26.46
92
Apr 23, 2026
27.50
27.50
26.50
26.50
26.50
244
Apr 22, 2026
27.62
27.76
27.16
27.76
27.76
211
Apr 21, 2026
28.00
28.30
27.84
28.30
28.30
677
Apr 20, 2026
27.50
27.82
27.50
27.82
27.82
154
Apr 17, 2026
27.88
28.28
27.68
27.82
27.82
4,892
Apr 16, 2026
27.28
27.42
27.28
27.40
27.40
220
Apr 15, 2026
27.32
27.64
27.18
27.42
27.42
6,571
Apr 14, 2026
26.32
27.42
26.32
27.30
27.30
1,145
Apr 13, 2026
25.96
26.30
25.76
26.30
26.30
840
Apr 10, 2026
25.44
26.02
25.44
26.02
26.02
130
Apr 9, 2026
25.32
25.78
25.32
25.78
25.78
387
Apr 8, 2026
25.76
25.84
25.48
25.48
25.48
1,296
Apr 7, 2026
24.64
25.62
24.64
25.00
25.00
486
Apr 2, 2026
24.54
25.06
24.28
25.06
25.06
1,010
Apr 1, 2026
24.72
24.98
24.44
24.98
24.98
6,253
Mar 31, 2026
24.18
24.36
24.16
24.28
24.28
650
Mar 30, 2026
24.08
24.42
24.00
24.42
24.42
325
Mar 27, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
25.00
25.00
24.02
24.28
24.28
455
Mar 26, 2026
24.92
25.40
24.92
25.40
24.85
10
Mar 25, 2026
24.04
25.16
24.04
24.68
24.15
361
Mar 24, 2026
23.20
24.18
23.20
24.18
23.66
535
Mar 23, 2026
23.34
23.50
22.68
23.50
22.99
1,000
Mar 20, 2026
23.78
23.78
23.18
23.34
22.83
264
Mar 19, 2026
23.32
23.58
23.00
23.58
23.07
555
Mar 18, 2026
23.72
23.72
23.40
23.66
23.15
240
Mar 17, 2026
23.52
23.60
23.42
23.60
23.09
159
Mar 16, 2026
24.00
24.00
23.32
23.74
23.23
785
Mar 13, 2026
23.42
23.94
23.42
23.80
23.28
900
Mar 12, 2026
23.78
24.06
23.68
23.84
23.32
1,820
Mar 11, 2026
24.72
24.72
23.82
24.06
23.54
337
Mar 10, 2026
25.04
25.04
24.76
24.76
24.22
950
Mar 9, 2026
24.82
24.98
24.42
24.98
24.44
1,683
Mar 6, 2026
25.54
25.70
25.20
25.26
24.71
2,007
Mar 5, 2026
25.60
25.60
25.38
25.42
24.87
182
Mar 4, 2026
25.42
26.14
25.42
26.04
25.48
860
Mar 3, 2026
25.64
25.68
25.40
25.54
24.99
1,850
Mar 2, 2026
26.26
26.50
25.80
26.02
25.46
1,333
Feb 27, 2026
27.06
27.12
27.02
27.02
26.43
455
Feb 26, 2026
26.36
27.44
26.36
27.22
26.63
3,527
Feb 25, 2026
26.76
26.76
26.46
26.64
26.06
2,490
Feb 24, 2026
26.72
26.72
26.66
26.66
26.08
240
Feb 23, 2026
26.70
26.86
26.52
26.60
26.02
877
Feb 20, 2026
26.86
27.12
26.86
27.10
26.51
748
Feb 19, 2026
27.12
27.22
26.96
27.18
26.59
392
Feb 18, 2026
27.04
27.36
26.86
27.20
26.61
1,431
Feb 17, 2026
25.88
27.08
25.88
26.92
26.34
982
Feb 16, 2026
26.82
26.82
26.00
26.00
25.44
4,740
Feb 13, 2026
25.40
27.14
25.40
26.98
26.40
594
Feb 12, 2026
27.44
27.44
25.64
25.80
25.24
5,540
Feb 11, 2026
28.26
28.26
27.32
27.46
26.87
2,065
Feb 10, 2026
28.04
28.50
28.00
28.36
27.75
1,753
Feb 9, 2026
27.60
28.10
27.60
27.78
27.18
697
Feb 6, 2026
27.26
27.48
26.96
27.34
26.75
8,126
Feb 5, 2026
27.68
27.68
27.10
27.12
26.53
2,335
Feb 4, 2026
27.56
28.00
27.50
27.66
27.06
1,275
Feb 3, 2026
27.92
27.92
27.50
27.50
26.90
930
Feb 2, 2026
27.96
28.00
27.80
28.00
27.39
2,765
Jan 30, 2026
28.22
28.34
28.00
28.18
27.57
1,658
Jan 29, 2026
29.00
29.00
28.36
28.36
27.75
5,327
Jan 28, 2026
27.58
29.12
27.44
29.08
28.45
7,770
Jan 27, 2026
28.90
29.10
27.58
27.58
26.98
2,528
Jan 26, 2026
28.36
29.18
28.00
29.18
28.55
4,072
Jan 23, 2026
29.58
29.86
28.18
28.56
27.94
19,735
Jan 22, 2026
36.56
36.56
29.10
29.40
28.76
12,886
Jan 21, 2026
35.52
36.36
35.00
36.24
35.46
3,680
Jan 20, 2026
36.90
36.90
34.88
35.30
34.54
1,806
Jan 19, 2026
38.90
38.90
37.62
37.90
37.08
1,974
Jan 16, 2026
39.62
39.84
39.50
39.80
38.94
577
Jan 15, 2026
40.16
40.16
39.50
39.80
38.94
629
Jan 14, 2026
40.94
40.94
40.00
40.16
39.29
262
Jan 13, 2026
41.18
41.42
40.86
41.32
40.43
278
Jan 12, 2026
41.30
41.40
41.02
41.36
40.46
630
Jan 9, 2026
41.86
41.86
41.86
41.86
40.95
-
Jan 8, 2026
42.42
42.42
41.22
41.90
40.99
610
Jan 7, 2026
42.16
42.16
42.16
42.16
41.25
-
Jan 6, 2026
40.20
42.16
40.20
42.16
41.25
59
Jan 5, 2026
39.88
39.88
39.70
39.70
38.84
398
Jan 2, 2026
40.20
40.20
39.36
39.36
38.51
142
Dec 30, 2025
40.46
40.50
40.46
40.50
39.62
200
Dec 29, 2025
40.14
40.80
40.14
40.50
39.62
4,836
Dec 23, 2025
40.06
40.64
40.06
40.52
39.64
111
Dec 22, 2025
39.98
40.36
39.98
40.36
39.49
778
Dec 19, 2025
39.66
40.00
39.44
39.92
39.06
4,855
Dec 18, 2025
40.00
40.00
39.34
39.84
38.98
1,266
Dec 17, 2025
39.98
40.14
39.90
40.14
39.27
55
Dec 16, 2025
39.80
40.16
39.80
40.02
39.15
3,365
Dec 15, 2025
40.98
40.98
39.98
40.04
39.17
2,091
Dec 12, 2025
40.18
40.50
39.50
40.48
39.60
4,758
Dec 11, 2025
42.76
45.96
39.52
40.16
39.29
5,478
Dec 10, 2025
43.32
43.44
42.74
42.80
41.87
441
Dec 9, 2025
42.52
42.52
42.52
42.52
41.60
-
Dec 8, 2025
43.36
43.42
39.92
42.66
41.74
517
Dec 5, 2025
43.18
43.56
43.10
43.42
42.48
437
Dec 4, 2025
43.08
43.08
43.08
43.08
42.15
-
Dec 3, 2025
43.04
43.04
43.04
43.04
42.11
-
Dec 2, 2025
43.32
43.32
43.32
43.32
42.38
100
Dec 1, 2025
44.28
45.02
43.96
43.96
43.01
105
Nov 28, 2025
44.46
44.78
44.46
44.74
43.77
290
Nov 27, 2025
45.48
45.48
45.10
45.10
44.12
20
Nov 26, 2025
46.18
46.18
45.36
45.36
44.38
160
Nov 25, 2025
45.00
46.00
44.64
46.00
45.00
368
Nov 24, 2025
43.50
45.06
43.50
45.04
44.06
1,227
Nov 21, 2025
42.12
42.12
42.12
42.12
41.21
6
Nov 20, 2025
42.92
42.92
42.30
42.30
41.38
1
Nov 19, 2025
41.26
42.94
41.22
42.94
42.01
330
Nov 18, 2025
40.98
41.96
40.50
41.96
41.05
151
Nov 17, 2025
43.14
43.14
42.00
42.00
41.09
275
Nov 14, 2025
43.30
43.30
43.20
43.20
42.26
100
Nov 13, 2025
43.70
43.70
43.38
43.38
42.44
190
Nov 12, 2025
42.84
43.86
42.84
43.82
42.87
235
Nov 11, 2025
42.38
42.38
42.38
42.38
41.46
-
Nov 10, 2025
43.42
43.42
41.96
42.76
41.83
125
Nov 7, 2025
41.68
42.38
41.68
42.38
41.46
120
Nov 6, 2025
42.62
42.62
42.62
42.62
41.70
-
