Advertisement
Advertisement
Carl Zeiss Meditec AG (AFX.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Follow
At close: 08:15AM CET
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
| Jan 26, 2023 | 130.40 | 132.45 | 130.40 | 132.45 | 132.45 | 50 |
| Jan 25, 2023 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
| Jan 24, 2023 | 133.50 | 133.50 | 131.85 | 131.85 | 131.85 | 21 |
| Jan 23, 2023 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | - |
| Jan 20, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| Jan 19, 2023 | 134.70 | 135.80 | 134.70 | 135.80 | 135.80 | 2 |
| Jan 18, 2023 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
| Jan 17, 2023 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
| Jan 16, 2023 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| Jan 13, 2023 | 130.35 | 134.50 | 130.35 | 134.50 | 134.50 | 70 |
| Jan 12, 2023 | 131.85 | 131.85 | 131.00 | 131.00 | 131.00 | 50 |
| Jan 11, 2023 | 128.20 | 131.85 | 128.20 | 131.85 | 131.85 | 8 |
| Jan 10, 2023 | 124.55 | 126.15 | 124.55 | 126.15 | 126.15 | 50 |
| Jan 09, 2023 | 120.80 | 122.80 | 120.80 | 122.80 | 122.80 | 15 |
| Jan 06, 2023 | 119.30 | 119.30 | 116.60 | 116.60 | 116.60 | 15 |
| Jan 05, 2023 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | - |
| Jan 04, 2023 | 117.75 | 118.70 | 117.75 | 118.70 | 118.70 | 11 |
| Jan 03, 2023 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
| Jan 02, 2023 | 118.65 | 118.65 | 117.55 | 117.55 | 117.55 | 4 |
| Dec 30, 2022 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Dec 29, 2022 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| Dec 28, 2022 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
| Dec 27, 2022 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
| Dec 23, 2022 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
| Dec 22, 2022 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
| Dec 21, 2022 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| Dec 20, 2022 | 115.20 | 115.55 | 115.20 | 115.55 | 115.55 | 50 |
| Dec 19, 2022 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| Dec 16, 2022 | 120.60 | 120.60 | 118.00 | 118.00 | 118.00 | 4 |
| Dec 15, 2022 | 125.95 | 125.95 | 122.15 | 122.15 | 122.15 | 20 |
| Dec 14, 2022 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| Dec 13, 2022 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| Dec 12, 2022 | 119.70 | 126.60 | 119.70 | 126.60 | 126.60 | 50 |
| Dec 09, 2022 | 121.45 | 121.45 | 112.95 | 116.50 | 116.50 | 70 |
| Dec 08, 2022 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Dec 07, 2022 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
| Dec 06, 2022 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| Dec 05, 2022 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 45 |
| Dec 02, 2022 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Dec 01, 2022 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | - |
| Nov 30, 2022 | 127.50 | 128.45 | 127.50 | 128.45 | 128.45 | 80 |
| Nov 29, 2022 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
| Nov 28, 2022 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
| Nov 25, 2022 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| Nov 24, 2022 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| Nov 23, 2022 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
| Nov 22, 2022 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| Nov 21, 2022 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| Nov 18, 2022 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
| Nov 17, 2022 | 132.15 | 132.15 | 131.55 | 131.55 | 131.55 | 70 |
| Nov 16, 2022 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
| Nov 15, 2022 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| Nov 14, 2022 | 134.30 | 134.30 | 133.95 | 133.95 | 133.95 | 2 |
| Nov 11, 2022 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
| Nov 10, 2022 | 120.30 | 126.05 | 120.30 | 126.05 | 126.05 | 10 |
| Nov 09, 2022 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 08, 2022 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
| Nov 07, 2022 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
| Nov 04, 2022 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 10 |
| Nov 03, 2022 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| Nov 02, 2022 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
| Nov 01, 2022 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
| Oct 31, 2022 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
| Oct 28, 2022 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Oct 27, 2022 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1 |
| Oct 26, 2022 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
| Oct 25, 2022 | 117.20 | 120.50 | 117.20 | 120.50 | 120.50 | 50 |
| Oct 24, 2022 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
| Oct 21, 2022 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| Oct 20, 2022 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| Oct 19, 2022 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| Oct 18, 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| Oct 17, 2022 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| Oct 14, 2022 | 116.05 | 116.65 | 116.05 | 116.65 | 116.65 | 10 |
| Oct 13, 2022 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Oct 12, 2022 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 86 |
| Oct 11, 2022 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| Oct 10, 2022 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 20 |
| Oct 07, 2022 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| Oct 06, 2022 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
| Oct 05, 2022 | 115.85 | 117.00 | 115.85 | 117.00 | 117.00 | 25 |
| Oct 04, 2022 | 108.75 | 113.90 | 108.75 | 113.75 | 113.75 | 95 |
| Oct 03, 2022 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
| Sep 30, 2022 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| Sep 29, 2022 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
| Sep 28, 2022 | 103.80 | 104.50 | 103.80 | 104.50 | 104.50 | - |
| Sep 27, 2022 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| Sep 26, 2022 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 25 |
| Sep 23, 2022 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
| Sep 22, 2022 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Sep 21, 2022 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| Sep 20, 2022 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Sep 19, 2022 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Sep 16, 2022 | 115.35 | 115.35 | 113.05 | 113.05 | 113.05 | 24 |
| Sep 15, 2022 | 117.55 | 117.55 | 117.20 | 117.20 | 117.20 | 10 |
| Sep 14, 2022 | 116.10 | 118.95 | 116.10 | 116.40 | 116.40 | 62 |
| Sep 13, 2022 | 127.15 | 127.15 | 118.80 | 118.80 | 118.80 | 55 |
| Sep 12, 2022 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | - |
| Sep 09, 2022 | 124.90 | 127.00 | 124.90 | 127.00 | 127.00 | 20 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
