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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 184.65 186.20 183.90 184.85 0.0M
2021-12-29 184.75 186.40 183.65 185.05 0.0M
2021-12-28 184.20 186.60 184.20 184.70 0.0M
2021-12-27 183.05 185.85 180.40 184.10 0.0M
2021-12-23 183.65 186.05 181.95 183.25 0.1M
2021-12-22 181.00 183.50 179.50 183.00 0.1M
2021-12-21 182.20 183.25 179.80 180.45 0.0M
2021-12-20 179.85 184.50 178.60 180.80 0.1M
2021-12-17 181.00 185.10 178.40 184.35 0.2M
2021-12-16 188.40 188.50 181.50 181.85 0.1M
2021-12-15 177.25 182.75 176.60 182.30 0.1M
2021-12-14 184.65 185.35 176.50 177.30 0.1M
2021-12-13 172.05 185.00 172.00 184.30 0.1M
2021-12-10 167.00 174.95 165.60 171.00 0.2M
2021-12-09 172.80 175.30 171.95 173.55 0.1M
2021-12-08 171.65 174.90 171.05 171.95 0.1M
2021-12-07 163.95 171.55 163.75 171.25 0.1M
2021-12-06 164.50 165.35 161.15 162.00 0.1M
2021-12-03 168.10 169.55 161.90 163.05 0.1M
2021-12-02 172.00 173.25 166.40 166.40 0.1M
2021-12-01 178.00 178.75 170.40 173.05 0.2M
2021-11-30 176.00 181.85 175.90 176.95 0.3M
2021-11-29 174.80 178.35 174.40 177.50 0.1M
2021-11-26 170.60 178.00 170.55 173.15 0.1M
2021-11-25 169.20 174.45 169.05 173.80 0.1M
2021-11-24 171.70 174.80 166.70 168.80 0.1M
2021-11-23 179.85 180.00 170.15 171.40 0.2M
2021-11-22 187.60 191.05 182.85 183.20 0.1M
2021-11-19 181.40 188.85 181.35 187.40 0.1M
2021-11-18 179.00 182.80 178.25 181.40 0.1M
2021-11-17 177.75 182.90 177.65 178.70 0.1M
2021-11-16 180.35 180.85 176.15 177.55 0.1M
2021-11-15 179.35 180.60 177.35 180.30 0.1M
2021-11-12 179.35 181.20 176.60 180.95 0.0M
2021-11-11 175.65 182.40 174.70 179.70 0.1M
2021-11-10 182.45 182.55 172.10 175.80 0.1M
2021-11-09 181.10 183.10 180.45 182.30 0.0M
2021-11-08 178.00 181.80 177.60 181.75 0.1M
2021-11-05 185.10 186.85 177.10 177.90 0.1M
2021-11-04 184.10 185.80 181.75 185.55 0.1M
2021-11-03 177.70 183.65 177.70 182.90 0.1M
2021-11-02 177.80 179.40 176.95 178.30 0.1M
2021-11-01 175.20 178.85 175.20 177.90 0.1M
2021-10-29 173.70 175.45 171.80 173.95 0.1M
2021-10-28 171.75 176.10 171.00 175.95 0.1M
2021-10-27 172.80 174.55 170.40 171.10 0.0M
2021-10-26 172.30 173.90 169.70 172.85 0.1M
2021-10-25 170.85 172.30 168.95 172.25 0.1M
2021-10-22 171.00 171.60 169.35 170.35 0.1M
2021-10-21 167.15 171.10 166.60 170.05 0.1M
2021-10-20 168.70 169.35 166.75 168.00 0.1M
2021-10-19 165.35 169.20 163.75 168.70 0.1M
2021-10-18 166.35 166.40 162.90 164.85 0.1M
2021-10-15 168.00 168.85 165.35 166.70 0.1M
2021-10-14 165.40 167.10 163.50 166.95 0.1M
2021-10-13 159.70 165.70 158.75 164.20 0.1M
2021-10-12 156.75 161.85 156.10 159.00 0.1M
2021-10-11 161.45 161.50 156.95 159.40 0.1M
2021-10-08 162.95 163.60 159.70 161.85 0.1M
2021-10-07 165.15 165.45 158.95 162.65 0.2M
2021-10-06 163.70 163.75 158.55 161.60 0.1M
2021-10-05 158.00 164.60 157.35 164.60 0.2M
2021-10-04 161.15 163.60 157.80 158.30 0.1M
2021-10-01 163.80 164.70 161.25 161.95 0.1M
2021-09-30 169.00 171.40 165.40 166.05 0.1M
2021-09-29 170.60 174.60 167.30 167.30 0.2M
2021-09-28 180.00 180.10 167.15 169.05 0.3M
2021-09-27 190.20 190.50 180.70 181.00 0.1M
2021-09-24 197.35 198.15 188.90 188.90 0.1M
2021-09-23 199.05 201.70 197.65 197.95 0.1M
2021-09-22 200.00 200.20 195.35 197.40 0.1M
2021-09-21 192.00 199.70 192.00 199.05 0.1M
2021-09-20 193.00 193.00 188.65 192.15 0.2M
2021-09-17 199.90 202.00 194.85 194.85 0.4M
2021-09-16 197.30 199.30 197.30 198.90 0.1M
2021-09-15 198.00 199.15 195.95 197.00 0.1M
2021-09-14 192.90 197.90 192.60 197.90 0.1M
2021-09-13 196.75 197.45 192.70 193.05 0.1M
2021-09-10 197.15 198.15 195.75 196.10 0.1M
2021-09-09 194.50 197.65 193.70 196.45 0.1M
2021-09-08 196.90 197.10 193.35 195.20 0.1M
2021-09-07 194.95 197.95 194.45 197.20 0.1M
2021-09-06 191.50 195.30 191.50 194.95 0.1M
2021-09-03 191.95 192.15 188.00 190.90 0.1M
2021-09-02 190.35 192.45 189.95 192.00 0.1M
2021-09-01 189.50 190.60 188.45 190.05 0.1M
2021-08-31 191.50 192.40 186.05 187.10 0.1M
2021-08-30 187.40 191.15 187.40 190.90 0.1M
2021-08-27 184.70 187.25 183.80 186.90 0.0M
2021-08-26 185.05 185.75 184.15 185.05 0.1M
2021-08-25 186.95 188.45 184.50 185.15 0.1M
2021-08-24 188.35 190.05 186.70 187.80 0.1M
2021-08-23 187.90 188.40 185.20 188.00 0.1M
2021-08-20 185.20 187.25 183.25 186.20 0.1M
2021-08-19 188.50 188.75 182.60 185.55 0.1M
2021-08-18 189.15 191.15 188.90 189.85 0.1M
2021-08-17 186.70 190.15 186.60 188.55 0.1M
2021-08-16 186.45 187.65 185.75 187.05 0.0M
2021-08-13 187.95 188.00 185.40 186.70 0.1M
2021-08-12 185.50 188.95 182.50 188.15 0.1M
2021-08-11 191.75 192.25 186.40 186.60 0.1M
2021-08-10 193.00 195.50 191.60 191.75 0.1M
2021-08-09 194.20 196.55 193.05 194.45 0.1M
2021-08-06 199.45 200.00 188.70 192.35 0.1M
2021-08-05 195.35 197.75 194.50 196.35 0.1M
2021-08-04 192.55 195.40 191.75 194.80 0.1M
2021-08-03 189.65 193.00 189.55 191.45 0.1M
2021-08-02 188.50 189.65 186.60 189.35 0.1M
2021-07-30 186.35 188.20 184.10 187.80 0.1M
2021-07-29 187.35 187.90 185.75 187.35 0.1M
2021-07-28 183.00 187.05 183.00 186.65 0.1M
2021-07-27 182.05 184.25 176.10 182.65 0.1M
2021-07-26 184.00 185.95 182.25 182.45 0.1M
2021-07-23 182.80 185.05 182.30 184.10 0.1M
2021-07-22 177.65 182.40 176.80 182.35 0.1M
2021-07-21 176.65 179.60 175.35 176.35 0.1M
2021-07-20 178.00 178.00 173.45 175.95 0.1M
2021-07-19 173.40 174.45 171.05 174.25 0.1M
2021-07-16 169.15 173.00 167.15 172.50 0.2M
2021-07-15 169.85 170.55 168.60 169.10 0.1M
2021-07-14 169.85 170.95 168.70 169.90 0.1M
2021-07-13 168.70 170.30 166.90 170.15 0.1M
2021-07-12 166.65 170.00 166.05 168.85 0.1M
2021-07-09 167.20 169.40 164.85 166.25 0.1M
2021-07-08 167.75 168.75 166.15 167.15 0.2M
2021-07-07 165.90 169.70 165.85 168.10 0.2M
2021-07-06 164.10 165.10 163.55 165.10 0.3M
2021-07-05 164.00 164.95 163.05 163.65 0.1M
2021-07-02 162.95 163.85 162.50 163.85 0.1M
2021-07-01 163.55 164.30 161.25 162.90 0.1M
2021-06-30 168.00 168.00 162.80 162.95 0.1M
2021-06-29 165.15 167.15 164.70 165.60 0.1M
2021-06-28 164.90 166.25 163.70 165.35 0.1M
2021-06-25 161.80 163.95 161.10 163.75 0.0M
2021-06-24 159.45 163.10 158.80 161.75 0.1M
2021-06-23 159.70 159.90 158.45 158.85 0.1M
2021-06-22 158.65 160.00 157.50 159.85 0.1M
2021-06-21 158.10 158.60 155.75 158.00 0.1M
2021-06-18 155.80 159.00 155.55 157.85 0.3M
2021-06-17 155.20 156.25 151.70 156.25 0.1M
2021-06-16 154.40 155.35 153.80 154.90 0.1M
2021-06-15 155.05 156.50 154.05 154.20 0.1M
2021-06-14 153.85 155.65 153.40 154.15 0.1M
2021-06-11 152.30 154.00 151.65 153.30 0.1M
2021-06-10 152.40 153.65 149.45 151.90 0.1M
2021-06-09 150.05 152.60 149.60 152.55 0.0M
2021-06-08 149.95 152.70 149.95 150.30 0.1M
2021-06-07 149.00 150.50 148.75 150.00 0.1M
2021-06-04 148.00 149.40 147.50 149.15 0.1M
2021-06-03 149.20 149.35 147.05 148.30 0.1M
2021-06-02 153.00 153.15 149.30 149.50 0.1M
2021-06-01 152.20 153.80 151.25 152.15 0.1M
2021-05-31 152.40 153.45 151.60 151.70 0.0M
2021-05-28 148.20 152.55 147.15 151.85 0.1M
2021-05-27 149.45 149.90 147.55 148.75 0.2M
2021-05-26 149.35 152.10 148.70 149.80 0.1M
2021-05-25 145.60 149.15 145.55 148.30 0.1M
2021-05-21 144.90 146.85 144.40 146.20 0.1M
2021-05-20 141.70 145.00 141.65 145.00 0.1M
2021-05-19 140.55 141.45 138.75 141.45 0.1M
2021-05-18 140.40 141.70 139.40 141.05 0.1M
2021-05-17 139.95 141.05 139.05 140.35 0.1M
2021-05-14 140.20 140.80 138.05 139.85 0.1M
2021-05-13 135.70 139.65 135.10 138.60 0.1M
2021-05-12 138.75 139.40 136.30 136.30 0.1M
2021-05-11 137.35 138.55 135.10 138.40 0.1M
2021-05-10 146.00 146.00 138.25 139.90 0.2M
2021-05-07 143.95 145.45 142.45 145.05 0.1M
2021-05-06 148.60 148.60 143.55 143.95 0.1M
2021-05-05 148.25 150.55 147.40 148.85 0.1M
2021-05-04 148.80 149.30 147.40 147.40 0.1M
2021-05-03 147.15 149.05 146.25 148.50 0.1M
2021-04-30 146.50 147.50 145.55 146.55 0.1M
2021-04-29 146.20 147.45 145.10 145.60 0.1M
2021-04-28 146.15 146.85 144.40 145.05 0.1M
2021-04-27 145.60 147.00 145.40 145.50 0.1M
2021-04-26 146.00 146.45 144.25 145.25 0.1M
2021-04-23 145.50 145.85 144.65 145.70 0.1M
2021-04-22 144.50 146.85 144.25 145.85 0.1M
2021-04-21 144.85 146.25 142.75 145.05 0.1M
2021-04-20 146.10 146.70 144.50 145.05 0.1M
2021-04-19 146.60 151.05 145.00 146.55 0.2M
2021-04-16 146.15 148.20 145.70 146.50 0.1M
2021-04-15 142.85 146.05 142.50 145.60 0.1M
2021-04-14 143.00 144.40 142.00 142.70 0.1M
2021-04-13 139.40 143.15 139.00 142.40 0.1M
2021-04-12 139.85 139.85 138.40 138.90 0.1M
2021-04-09 138.10 140.05 137.90 139.65 0.1M
2021-04-08 135.20 139.60 135.20 138.00 0.1M
2021-04-07 134.00 134.75 131.50 134.30 0.1M
2021-04-06 132.30 132.70 130.35 131.65 0.1M
2021-04-01 129.00 131.40 128.85 131.00 0.1M
2021-03-31 127.60 129.50 127.60 128.50 0.1M
2021-03-30 129.80 129.90 127.50 127.80 0.1M
2021-03-29 131.10 131.30 129.30 129.90 0.1M
2021-03-26 131.30 131.70 129.80 130.20 0.1M
2021-03-25 129.10 131.60 128.10 131.10 0.1M
2021-03-24 129.10 130.50 127.20 130.00 0.1M
2021-03-23 127.80 129.90 127.10 129.20 0.1M
2021-03-22 125.00 128.80 124.40 128.10 0.1M
2021-03-19 126.20 126.30 125.00 125.50 0.2M
2021-03-18 127.80 127.80 125.80 126.50 0.1M
2021-03-17 127.10 127.50 126.20 126.90 0.1M
2021-03-16 127.00 129.00 126.00 127.60 0.1M
2021-03-15 125.60 126.80 124.30 126.30 0.1M
2021-03-12 126.70 126.80 125.00 125.80 0.1M
2021-03-11 125.20 128.20 124.40 126.60 0.1M
2021-03-10 122.70 126.10 122.50 125.00 0.1M
2021-03-09 120.90 124.60 120.00 122.80 0.1M
2021-03-08 121.70 121.90 120.30 121.10 0.1M
2021-03-05 121.50 122.50 120.70 121.20 0.1M
2021-03-04 122.80 124.40 121.30 121.90 0.1M
2021-03-03 125.40 125.50 121.00 122.80 0.1M
2021-03-02 125.50 127.10 123.90 123.90 0.1M
2021-03-01 125.40 127.10 125.40 125.80 0.1M
2021-02-26 124.50 125.20 123.10 124.30 0.1M
2021-02-25 127.00 127.40 125.10 125.70 0.1M
2021-02-24 126.60 128.10 124.80 126.00 0.1M
2021-02-23 130.00 130.00 119.50 126.90 0.2M
2021-02-22 131.40 131.40 128.70 129.50 0.1M
2021-02-19 132.60 133.40 130.90 132.40 0.1M
2021-02-18 134.00 135.20 132.40 132.70 0.1M
2021-02-17 136.10 136.70 133.60 134.10 0.1M
2021-02-16 137.00 138.00 136.00 136.60 0.1M
2021-02-15 133.30 136.40 133.30 135.30 0.1M
2021-02-12 133.70 135.30 133.40 133.80 0.1M
2021-02-11 133.60 134.80 132.40 133.80 0.1M
2021-02-10 134.90 135.00 132.90 133.40 0.1M
2021-02-09 132.00 134.60 131.60 133.90 0.1M
2021-02-08 140.50 140.50 132.30 132.80 0.1M
2021-02-05 139.40 140.20 137.80 138.30 0.1M
2021-02-04 137.20 139.80 136.60 138.70 0.1M
2021-02-03 137.40 139.20 136.40 137.10 0.1M
2021-02-02 133.00 137.50 132.90 137.00 0.1M
2021-02-01 128.80 133.30 128.80 132.10 0.1M
2021-01-29 127.70 130.40 125.50 129.00 0.2M
2021-01-28 128.80 129.70 126.50 128.10 0.2M
2021-01-27 134.40 135.30 127.40 130.80 0.2M
2021-01-26 131.70 134.70 131.10 134.00 0.2M
2021-01-25 132.00 133.70 131.00 131.70 0.1M
2021-01-22 131.00 133.00 130.50 131.10 0.2M
2021-01-21 128.20 131.60 128.20 131.00 0.1M
2021-01-20 128.90 130.00 126.50 128.00 0.2M
2021-01-19 120.90 130.40 120.10 127.00 0.2M
2021-01-18 117.30 120.60 117.20 120.10 0.1M
2021-01-15 115.20 118.10 114.60 117.90 0.1M
2021-01-14 113.50 115.80 113.00 115.50 0.1M
2021-01-13 114.00 114.90 113.20 113.70 0.1M
2021-01-12 113.70 115.50 113.00 114.30 0.1M
2021-01-11 112.90 114.90 112.10 113.40 0.1M
2021-01-08 111.40 114.10 111.00 113.00 0.1M
2021-01-07 109.10 111.10 107.90 110.30 0.1M
2021-01-06 108.30 109.30 107.20 108.50 0.1M
2021-01-05 108.30 109.30 106.80 108.00 0.1M
2021-01-04 109.70 110.50 108.20 108.90 0.1M