Carl Zeiss AG

AFXG
🏛️ germany →
42.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 42.52 42.90 42.52 42.90 3.8K
09:05 43.02 43.06 42.98 42.98 1.1K
09:10 42.94 42.96 42.94 42.96 0.1K
09:15 42.86 42.94 42.78 42.94 0.8K
09:20 42.92 42.94 42.92 42.94 0.1K
09:25 42.96 42.96 42.92 42.92 0.2K
09:30 42.90 42.90 42.84 42.90 0.3K
09:35 42.80 42.82 42.74 42.74 0.9K
09:40 42.74 42.86 42.74 42.82 0.1K
09:45 42.88 43.00 42.88 43.00 0.1K
09:50 43.04 43.08 43.04 43.08 2.0K
09:55 43.02 43.02 42.90 42.90 0.4K
10:00 42.88 42.88 42.74 42.82 1.9K
10:05 42.82 42.86 42.82 42.82 0.4K
10:15 42.88 42.88 42.80 42.88 0.3K
10:25 42.68 42.68 42.68 42.68 0.0K
10:30 42.66 42.66 42.66 42.66 0.4K
10:35 42.68 42.78 42.68 42.78 2.0K
10:40 42.52 42.52 42.52 42.52 2.0K
10:45 42.50 42.50 42.36 42.36 0.1K
10:50 42.44 42.48 42.44 42.48 0.6K
10:55 42.44 42.44 42.40 42.40 0.9K
11:00 42.42 42.42 42.40 42.42 3.4K
11:05 42.44 42.64 42.44 42.64 2.4K
11:10 42.52 42.56 42.46 42.46 3.3K
11:15 42.54 42.54 42.40 42.40 1.1K
11:25 42.32 42.32 42.28 42.28 0.3K
11:30 42.32 42.38 42.32 42.38 0.1K
11:35 42.34 42.34 42.34 42.34 0.2K
11:45 42.20 42.20 42.20 42.20 0.4K
11:50 42.24 42.24 42.22 42.22 0.5K
11:55 42.26 42.26 42.26 42.26 0.1K
12:00 42.28 42.28 42.28 42.28 0.0K
12:05 42.28 42.30 42.28 42.30 1.8K
12:10 42.32 42.32 42.32 42.32 0.1K
12:15 42.34 42.34 42.34 42.34 0.0K
12:20 42.32 42.36 42.32 42.36 0.3K
12:25 42.34 42.34 42.32 42.32 0.2K
12:30 42.38 42.38 42.32 42.32 0.2K
12:35 42.40 42.44 42.32 42.32 1.0K
12:40 42.30 42.30 42.30 42.30 0.1K
12:45 42.34 42.34 42.34 42.34 0.3K
12:55 42.34 42.40 42.34 42.40 0.8K
13:00 42.42 42.42 42.36 42.36 0.8K
13:10 42.42 42.42 42.42 42.42 0.3K
13:15 42.44 42.44 42.44 42.44 0.0K
13:20 42.48 42.48 42.48 42.48 0.0K
13:25 42.50 42.50 42.50 42.50 0.0K
13:30 42.52 42.64 42.52 42.64 3.3K
13:35 42.64 42.64 42.60 42.60 0.3K
13:40 42.64 42.64 42.64 42.64 0.1K
13:45 42.68 42.68 42.62 42.62 0.3K
13:55 42.68 42.70 42.68 42.70 1.1K
14:00 42.68 42.68 42.66 42.66 0.8K
14:05 42.60 42.60 42.54 42.60 1.1K
14:10 42.60 42.60 42.60 42.60 0.0K
14:25 42.62 42.62 42.62 42.62 0.1K
14:30 42.70 42.70 42.64 42.64 0.3K
14:40 42.74 42.74 42.74 42.74 0.1K
14:45 42.72 42.72 42.72 42.72 0.2K
14:50 42.74 42.78 42.70 42.70 1.6K
14:55 42.68 42.68 42.68 42.68 0.1K
15:00 42.68 42.74 42.68 42.74 0.8K
15:05 42.64 42.64 42.64 42.64 0.4K
15:20 42.54 42.54 42.54 42.54 0.2K
15:25 42.52 42.52 42.52 42.52 0.1K
15:30 42.54 42.62 42.54 42.62 0.1K
15:35 42.58 42.58 42.58 42.58 0.0K
15:40 42.52 42.56 42.52 42.56 0.1K
15:45 42.60 42.62 42.60 42.62 0.0K
15:50 42.66 42.68 42.66 42.68 0.2K
15:55 42.72 42.74 42.72 42.74 0.3K
16:00 42.70 42.70 42.58 42.58 0.3K
16:05 42.58 42.64 42.50 42.50 2.9K
16:10 42.54 42.54 42.32 42.40 2.9K
16:15 42.40 42.40 42.36 42.36 0.3K
16:20 42.32 42.32 42.32 42.32 0.1K
16:25 42.32 42.32 42.28 42.28 0.3K
16:30 42.24 42.34 42.24 42.28 0.3K
16:35 42.26 42.30 42.24 42.30 0.3K
16:40 42.28 42.28 42.24 42.24 0.1K
16:45 42.22 42.28 42.22 42.28 0.5K
16:55 42.22 42.28 42.22 42.28 0.5K
17:00 42.30 42.30 42.26 42.26 0.2K
17:05 42.32 42.32 42.32 42.32 0.0K
17:10 42.30 42.30 42.28 42.28 0.1K
17:15 42.24 42.30 42.24 42.30 0.6K
17:20 42.32 42.32 42.24 42.24 0.8K
17:25 42.22 42.26 42.22 42.26 0.6K
17:35 42.24 42.24 42.24 42.24 47.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 42.50 43.00 41.94 42.60 0.2M
2025-09-26 42.52 43.10 42.20 42.24 0.1M
2025-09-25 44.60 44.72 42.72 42.72 0.3M
2025-09-24 45.82 45.88 44.98 45.72 0.1M
2025-09-23 45.24 46.32 45.24 45.94 0.1M
2025-09-22 44.50 45.44 44.34 45.34 0.1M
2025-09-19 45.10 45.20 43.98 44.52 0.5M
2025-09-18 44.20 45.32 44.02 44.96 0.1M
2025-09-17 43.12 44.24 42.82 44.08 0.1M
2025-09-16 42.80 43.52 42.56 43.10 0.1M
2025-09-15 42.84 43.80 42.84 42.90 0.1M
2025-09-12 42.76 43.20 41.92 42.74 0.2M
2025-09-11 43.24 43.34 42.02 42.50 0.1M
2025-09-10 42.20 43.26 41.86 42.96 0.2M
2025-09-09 41.24 41.30 40.52 40.96 0.2M
2025-09-08 41.50 41.94 40.78 41.32 0.2M
2025-09-05 42.02 42.40 41.16 41.36 0.2M
2025-09-04 42.52 43.28 41.74 41.78 0.2M
2025-09-03 43.24 43.84 42.32 42.50 0.1M
2025-09-02 44.28 44.48 42.70 43.00 0.1M
2025-09-01 43.28 45.08 43.22 44.56 0.1M
2025-08-29 43.16 43.66 42.86 43.10 0.1M
2025-08-28 43.18 43.92 43.18 43.42 0.1M
2025-08-27 43.36 43.92 42.56 43.02 0.1M
2025-08-26 42.74 44.00 42.64 43.52 0.2M
2025-08-25 43.36 43.44 42.64 42.92 0.1M
2025-08-22 42.20 43.30 42.16 43.18 0.2M
2025-08-21 42.40 42.60 42.08 42.34 0.1M
2025-08-20 42.66 42.94 42.24 42.68 0.1M
2025-08-19 43.82 43.90 43.06 43.18 0.1M
2025-08-18 44.10 44.30 43.50 43.82 0.1M
2025-08-15 44.44 44.78 43.84 44.10 0.1M
2025-08-14 43.40 44.46 42.92 43.94 0.2M
2025-08-13 43.24 43.54 43.04 43.10 0.1M
2025-08-12 42.02 43.22 41.62 43.02 0.2M
2025-08-11 43.02 43.12 41.92 41.92 0.3M
2025-08-08 43.26 44.36 42.90 43.04 0.2M
2025-08-07 45.50 46.30 41.00 43.32 1.1M
2025-08-06 48.42 48.80 47.74 47.88 0.3M
2025-08-05 46.76 48.50 46.76 48.00 0.2M
2025-08-04 46.34 46.62 45.66 46.26 0.1M
2025-08-01 48.02 48.32 46.26 46.26 0.2M
2025-07-31 49.50 50.50 48.64 48.64 0.2M
2025-07-30 51.10 51.15 49.92 50.05 0.1M
2025-07-29 50.85 51.95 50.85 51.15 0.1M
2025-07-28 51.95 52.35 50.55 50.55 0.1M
2025-07-25 50.90 51.30 50.30 51.05 0.1M
2025-07-24 51.70 52.05 50.85 51.25 0.2M
2025-07-23 51.50 51.60 50.25 50.75 0.2M
2025-07-22 50.50 50.80 49.90 50.35 0.2M
2025-07-21 51.85 53.10 50.70 50.70 0.1M
2025-07-18 51.10 52.70 50.90 51.70 0.2M
2025-07-17 50.55 51.35 50.25 50.95 0.1M
2025-07-16 50.60 51.60 50.35 50.40 0.1M
2025-07-15 51.45 52.50 51.20 51.20 0.1M
2025-07-14 51.00 52.25 50.20 51.65 0.2M
2025-07-11 52.55 53.05 52.05 52.05 0.1M
2025-07-10 52.85 53.35 52.60 53.00 0.1M
2025-07-09 52.05 53.60 51.00 52.45 0.2M
2025-07-08 52.65 52.75 51.65 52.20 0.2M
2025-07-07 51.60 53.00 50.75 52.40 0.2M
2025-07-04 53.20 54.20 52.70 53.60 0.1M
2025-07-03 56.65 56.90 53.75 53.85 0.2M
2025-07-02 56.65 57.20 56.20 56.60 0.1M
2025-07-01 56.40 56.55 55.40 56.45 0.1M
2025-06-30 57.30 57.50 56.60 57.00 0.1M
2025-06-27 57.95 58.05 55.70 57.00 0.1M
2025-06-26 58.20 58.25 55.40 56.40 0.1M
2025-06-25 57.00 58.75 56.45 57.30 0.2M
2025-06-24 56.45 56.70 55.20 56.15 0.2M
2025-06-23 54.05 55.30 53.85 55.00 0.2M
2025-06-20 58.15 58.60 54.85 54.85 0.5M
2025-06-19 58.10 58.90 57.90 58.05 0.1M
2025-06-18 59.60 60.05 58.35 59.15 0.2M
2025-06-17 61.45 62.20 59.95 60.00 0.1M
2025-06-16 61.45 62.40 61.25 61.95 0.1M
2025-06-13 59.90 61.45 59.65 61.10 0.1M
2025-06-12 62.15 63.25 61.60 61.60 0.1M
2025-06-11 60.80 63.25 60.45 62.95 0.2M
2025-06-10 60.95 61.75 59.90 60.85 0.2M
2025-06-09 60.00 61.50 59.85 60.95 0.1M
2025-06-06 58.85 60.10 58.75 60.10 0.1M
2025-06-05 57.80 59.25 57.20 59.25 0.1M
2025-06-04 55.15 57.70 54.55 57.70 0.2M
2025-06-03 55.10 55.50 53.70 54.60 0.2M
2025-06-02 56.00 56.30 54.20 54.85 0.2M
2025-05-30 58.15 58.75 56.90 56.90 0.1M
2025-05-29 59.65 60.40 57.55 58.20 0.1M
2025-05-28 59.50 59.50 57.85 58.25 0.2M
2025-05-27 58.25 60.10 57.65 59.70 0.1M
2025-05-26 58.75 60.00 57.80 58.30 0.1M
2025-05-23 59.95 60.75 56.50 57.35 0.1M
2025-05-22 59.85 60.40 59.10 59.75 0.1M
2025-05-21 61.00 61.20 58.80 60.15 0.1M
2025-05-20 61.20 62.10 59.75 61.55 0.1M
2025-05-19 61.75 62.20 60.30 61.00 0.1M
2025-05-16 61.80 62.05 60.55 62.05 0.1M
2025-05-15 60.80 62.50 60.75 61.20 0.1M
2025-05-14 66.30 66.60 61.40 61.90 0.2M
2025-05-13 62.50 65.90 61.55 65.90 0.2M
2025-05-12 61.95 63.70 61.20 62.50 0.2M
2025-05-09 60.75 61.35 58.95 60.50 0.1M
2025-05-08 59.00 60.20 58.45 60.20 0.1M
2025-05-07 60.30 60.40 56.10 58.50 0.2M
2025-05-06 60.45 60.45 58.05 59.95 0.1M
2025-05-05 60.10 61.65 59.65 60.60 0.1M
2025-05-02 60.60 61.65 59.15 59.80 0.1M
2025-04-30 59.40 60.15 57.70 60.10 0.1M
2025-04-29 59.05 60.35 58.70 59.50 0.1M
2025-04-28 58.95 59.85 58.60 59.00 0.1M
2025-04-25 59.20 59.30 57.50 58.85 0.1M
2025-04-24 58.50 59.25 57.65 58.75 0.2M
2025-04-23 60.80 60.90 58.80 58.80 0.1M
2025-04-22 56.45 59.35 56.20 59.25 0.2M
2025-04-17 57.35 57.35 55.55 56.60 0.1M
2025-04-16 57.10 57.70 55.80 57.70 0.2M
2025-04-15 58.00 59.95 54.45 57.60 0.3M
2025-04-14 55.90 57.05 53.90 56.60 0.1M
2025-04-11 54.50 54.80 51.20 53.80 0.2M
2025-04-10 57.00 58.25 53.30 53.30 0.3M
2025-04-09 51.00 52.95 50.70 51.20 0.3M
2025-04-08 52.80 53.85 51.60 52.95 0.3M
2025-04-07 46.00 56.55 45.12 50.30 0.5M
2025-04-04 51.55 52.35 47.06 48.74 0.5M
2025-04-03 53.15 54.60 51.80 51.80 0.3M
2025-04-02 58.10 58.30 53.10 55.55 0.3M
2025-04-01 61.30 61.55 58.55 58.75 0.2M
2025-03-31 63.75 63.75 59.60 60.60 0.3M
2025-03-28 65.45 67.25 65.35 65.70 0.2M
2025-03-27 64.75 65.80 63.20 65.80 0.2M
2025-03-26 69.10 69.25 65.35 65.65 0.2M
2025-03-25 66.75 69.90 65.55 69.00 0.2M
2025-03-24 65.05 68.25 64.30 67.25 0.1M
2025-03-21 65.00 65.55 63.40 63.95 0.4M
2025-03-20 70.00 71.65 65.20 65.20 0.3M
2025-03-19 68.90 69.70 67.65 69.60 0.2M
2025-03-18 67.65 71.00 66.90 68.00 0.4M
2025-03-17 64.35 68.00 64.35 66.45 0.2M
2025-03-14 61.40 65.20 61.40 64.10 0.3M
2025-03-13 60.70 61.40 59.35 60.05 0.1M
2025-03-12 60.50 60.90 58.40 60.60 0.3M
2025-03-11 62.85 64.40 59.30 59.60 0.3M
2025-03-10 59.70 59.80 56.45 58.35 0.3M
2025-03-07 63.50 64.05 60.10 60.75 0.3M
2025-03-06 65.10 66.55 62.70 64.30 0.3M
2025-03-05 59.65 64.80 59.65 64.65 0.4M
2025-03-04 60.85 61.20 58.20 58.65 0.2M
2025-03-03 60.50 61.80 60.20 61.05 0.2M
2025-02-28 58.20 60.45 57.20 60.05 3.0M
2025-02-27 56.50 59.85 56.30 59.50 0.2M
2025-02-26 57.05 58.30 55.25 58.30 0.2M
2025-02-25 54.65 57.00 54.65 56.30 0.3M
2025-02-24 55.75 56.55 53.25 54.80 0.3M
2025-02-21 55.25 56.75 54.55 54.55 0.2M
2025-02-20 54.60 55.35 53.80 54.95 0.2M
2025-02-19 55.40 55.55 54.25 54.70 0.1M
2025-02-18 55.30 55.75 53.50 55.40 0.2M
2025-02-17 54.40 55.40 53.65 55.10 0.2M
2025-02-14 54.45 55.20 53.75 54.85 0.2M
2025-02-13 52.05 54.95 51.65 54.90 0.5M
2025-02-12 56.60 57.55 51.15 51.20 0.8M
2025-02-11 57.00 58.65 56.55 58.50 0.2M
2025-02-10 57.25 57.70 56.20 57.30 0.2M
2025-02-07 57.60 58.10 56.75 56.90 0.2M
2025-02-06 58.15 58.90 57.80 58.05 0.1M
2025-02-05 57.50 58.15 57.25 57.90 0.1M
2025-02-04 57.90 59.20 57.45 57.80 0.1M
2025-02-03 56.65 58.35 56.50 57.75 0.2M
2025-01-31 58.30 59.25 57.80 59.05 0.2M
2025-01-30 57.00 58.85 56.95 58.85 0.2M
2025-01-29 58.20 58.80 56.80 57.20 0.2M
2025-01-28 57.15 57.80 56.75 57.05 0.2M
2025-01-27 55.45 57.00 55.25 57.00 0.2M
2025-01-24 54.25 57.10 54.15 56.30 0.5M
2025-01-23 51.55 53.10 50.85 53.10 0.6M
2025-01-22 48.18 49.80 48.18 49.50 0.2M
2025-01-21 47.96 49.16 47.60 48.80 0.1M
2025-01-20 48.08 48.48 47.18 48.12 0.1M
2025-01-17 46.50 48.24 45.96 48.24 0.2M
2025-01-16 45.82 46.54 45.26 46.20 0.2M
2025-01-15 44.94 46.24 44.28 45.60 0.2M
2025-01-14 47.78 48.38 44.90 44.90 0.3M
2025-01-13 46.60 47.28 45.98 46.62 0.2M
2025-01-10 45.10 47.70 44.74 46.96 0.3M
2025-01-09 46.12 46.52 45.40 45.46 0.2M
2025-01-08 47.62 47.78 45.76 46.52 0.3M
2025-01-07 47.54 49.06 47.22 48.40 0.2M
2025-01-06 46.50 48.18 46.20 47.54 0.2M
2025-01-03 46.30 46.40 45.70 46.02 0.2M
2025-01-02 46.08 47.00 45.94 46.56 0.2M