Carl Zeiss AG

AFXG
🏛️ germany →
42.16
Last Update: 2025-09-30
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
2022-12-30 118.50 119.30 117.90 117.90 0.0M
2022-12-29 117.25 119.20 116.00 119.20 0.0M
2022-12-28 116.60 118.50 116.35 117.30 0.0M
2022-12-27 117.10 117.30 115.25 115.85 0.0M
2022-12-23 116.90 117.50 115.35 116.30 0.0M
2022-12-22 117.55 118.60 115.65 116.15 0.0M
2022-12-21 116.15 117.95 115.55 117.40 0.1M
2022-12-20 115.00 116.35 114.50 115.25 0.1M
2022-12-19 117.30 118.80 116.00 116.05 0.1M
2022-12-16 120.05 120.50 116.85 116.95 0.2M
2022-12-15 125.80 126.25 120.10 120.20 0.1M
2022-12-14 124.10 128.25 123.80 126.90 0.2M
2022-12-13 128.15 129.85 124.05 124.80 0.1M
2022-12-12 120.60 128.85 120.60 127.75 0.1M
2022-12-09 115.50 125.35 111.30 121.65 0.3M
2022-12-08 126.55 127.30 123.00 125.65 0.1M
2022-12-07 124.00 127.10 123.50 125.85 0.1M
2022-12-06 128.50 128.55 124.50 124.95 0.1M
2022-12-05 132.10 132.10 128.60 129.20 0.1M
2022-12-02 132.35 134.50 128.80 132.10 0.1M
2022-12-01 131.85 134.20 131.45 133.05 0.1M
2022-11-30 127.40 129.35 126.55 129.15 0.2M
2022-11-29 130.95 130.95 126.35 126.90 0.1M
2022-11-28 132.20 133.05 129.35 130.95 0.1M
2022-11-25 133.45 133.70 131.75 132.95 0.0M
2022-11-24 131.70 134.05 131.10 133.30 0.0M
2022-11-23 130.70 132.00 129.20 131.40 0.0M
2022-11-22 130.30 130.80 127.40 130.30 0.1M
2022-11-21 132.20 132.20 128.65 130.95 0.1M
2022-11-18 132.00 132.90 129.05 132.65 0.1M
2022-11-17 132.65 133.10 129.80 131.60 0.1M
2022-11-16 134.25 134.50 130.95 132.00 0.1M
2022-11-15 135.65 136.05 132.60 134.25 0.1M
2022-11-14 134.55 135.60 132.40 134.95 0.1M
2022-11-11 130.40 134.70 128.90 134.05 0.1M
2022-11-10 120.00 129.70 116.90 129.25 0.1M
2022-11-09 121.90 123.60 120.15 121.10 0.1M
2022-11-08 119.05 123.35 118.20 122.70 0.1M
2022-11-07 120.00 120.80 118.75 119.50 0.1M
2022-11-04 118.55 121.90 118.05 119.80 0.1M
2022-11-03 120.60 122.10 117.45 117.90 0.1M
2022-11-02 123.50 123.50 121.75 122.20 0.1M
2022-11-01 124.10 125.85 122.25 123.25 0.1M
2022-10-31 121.30 123.85 120.80 122.55 0.1M
2022-10-28 118.00 119.55 117.75 119.55 0.1M
2022-10-27 122.25 122.65 118.35 119.35 0.1M
2022-10-26 120.75 122.95 119.55 122.95 0.1M
2022-10-25 118.15 121.55 115.90 121.55 0.1M
2022-10-24 115.95 117.85 114.70 117.50 0.1M
2022-10-21 115.35 115.60 112.90 114.10 0.1M
2022-10-20 113.00 117.00 112.25 116.60 0.1M
2022-10-19 121.60 121.60 113.20 113.25 0.1M
2022-10-18 119.75 123.40 119.40 121.85 0.1M
2022-10-17 117.00 119.05 115.05 118.85 0.1M
2022-10-14 117.05 117.90 113.35 116.15 0.1M
2022-10-13 114.05 114.65 109.10 114.65 0.1M
2022-10-12 115.60 116.05 113.95 114.60 0.1M
2022-10-11 113.50 116.20 112.70 115.90 0.1M
2022-10-10 113.15 115.80 112.80 113.85 0.1M
2022-10-07 115.70 117.55 113.90 114.20 0.1M
2022-10-06 115.95 118.35 115.20 116.25 0.1M
2022-10-05 115.35 117.85 114.70 114.90 0.1M
2022-10-04 109.55 113.65 109.55 113.60 0.1M
2022-10-03 106.45 108.30 105.30 108.00 0.1M
2022-09-30 103.60 107.55 103.60 107.45 0.1M
2022-09-29 104.00 105.35 102.50 103.15 0.1M
2022-09-28 103.45 105.20 101.75 104.80 0.1M
2022-09-27 107.30 108.40 104.35 104.60 0.1M
2022-09-26 104.90 108.55 104.90 106.25 0.1M
2022-09-23 107.20 107.35 104.55 105.55 0.1M
2022-09-22 110.30 111.65 107.00 107.00 0.1M
2022-09-21 111.65 113.10 110.65 112.90 0.1M
2022-09-20 112.90 113.15 110.05 112.10 0.1M
2022-09-19 112.65 112.85 111.40 112.20 0.1M
2022-09-16 115.00 115.00 111.75 113.15 0.2M
2022-09-15 117.80 118.50 115.60 116.25 0.1M
2022-09-14 116.95 119.40 115.70 117.50 0.1M
2022-09-13 127.30 127.75 116.85 117.35 0.2M
2022-09-12 126.85 126.95 124.75 126.85 0.1M
2022-09-09 124.65 126.50 124.65 126.20 0.1M
2022-09-08 125.15 125.25 121.00 124.70 0.1M
2022-09-07 121.50 124.15 121.15 123.95 0.0M
2022-09-06 122.30 125.05 121.55 122.90 0.1M
2022-09-05 121.00 122.85 120.55 122.40 0.0M
2022-09-02 123.10 124.55 121.35 124.30 0.1M
2022-09-01 123.30 123.35 120.65 120.80 0.1M
2022-08-31 126.15 127.35 123.60 124.20 0.1M
2022-08-30 124.95 128.90 124.95 125.15 0.1M
2022-08-29 125.10 128.60 124.85 125.35 0.1M
2022-08-26 132.70 132.75 127.30 127.55 0.1M
2022-08-25 131.95 134.35 131.00 131.90 0.1M
2022-08-24 126.90 131.35 124.80 130.90 0.1M
2022-08-23 128.25 128.90 126.15 127.25 0.1M
2022-08-22 132.20 133.30 128.25 129.10 0.1M
2022-08-19 133.00 135.45 132.70 133.25 0.1M
2022-08-18 135.90 136.25 133.10 134.30 0.1M
2022-08-17 136.10 137.10 135.30 135.85 0.1M
2022-08-16 140.15 140.15 134.65 136.05 0.1M
2022-08-15 140.60 141.85 138.80 139.45 0.0M
2022-08-12 141.40 141.45 139.00 139.60 0.1M
2022-08-11 139.40 142.05 138.60 141.15 0.1M
2022-08-10 134.00 138.30 131.00 138.10 0.1M
2022-08-09 133.60 136.75 132.10 134.50 0.1M
2022-08-08 136.45 137.90 133.85 133.85 0.1M
2022-08-05 140.80 145.95 134.55 136.00 0.1M
2022-08-04 140.00 143.30 139.50 141.40 0.1M
2022-08-03 139.95 141.45 138.15 140.00 0.1M
2022-08-02 141.55 141.70 137.30 140.20 0.1M
2022-08-01 142.30 143.30 140.40 141.90 0.0M
2022-07-29 140.70 142.80 140.15 142.10 0.1M
2022-07-28 137.75 139.50 136.70 139.50 0.0M
2022-07-27 135.50 138.95 134.25 137.55 0.1M
2022-07-26 135.55 136.40 133.85 134.45 0.1M
2022-07-25 138.90 139.20 134.75 135.60 0.1M
2022-07-22 136.40 140.00 135.20 139.25 0.1M
2022-07-21 131.15 137.80 131.15 137.40 0.1M
2022-07-20 131.55 132.10 129.50 130.80 0.1M
2022-07-19 129.55 131.30 126.55 130.45 0.1M
2022-07-18 131.70 132.95 130.15 130.40 0.1M
2022-07-15 127.85 132.70 127.55 131.90 0.1M
2022-07-14 125.65 129.15 125.65 127.25 0.1M
2022-07-13 126.95 129.60 124.20 126.00 0.1M
2022-07-12 125.70 127.70 125.05 126.80 0.1M
2022-07-11 125.15 127.20 123.60 126.10 0.1M
2022-07-08 123.10 128.45 120.30 127.35 0.2M
2022-07-07 120.15 123.15 116.95 122.65 0.2M
2022-07-06 116.75 120.30 114.40 120.30 0.1M
2022-07-05 113.50 117.20 111.60 115.25 0.1M
2022-07-04 115.50 116.85 112.60 112.65 0.0M
2022-07-01 112.30 115.75 111.25 115.75 0.1M
2022-06-30 111.05 113.90 110.85 113.90 0.1M
2022-06-29 113.30 114.40 110.45 112.80 0.1M
2022-06-28 114.75 116.35 112.75 114.40 0.1M
2022-06-27 114.80 116.80 112.95 114.40 0.1M
2022-06-24 111.10 115.45 111.10 114.15 0.1M
2022-06-23 107.45 111.35 105.75 110.45 0.1M
2022-06-22 106.20 108.60 104.55 108.60 0.1M
2022-06-21 107.75 109.40 107.05 107.75 0.1M
2022-06-20 106.80 109.10 105.60 106.75 0.1M
2022-06-17 106.20 109.35 105.35 106.45 0.2M
2022-06-16 111.50 111.95 104.75 105.65 0.1M
2022-06-15 113.40 114.10 109.95 112.10 0.1M
2022-06-14 117.60 118.70 112.35 112.75 0.1M
2022-06-13 118.60 119.55 114.90 116.30 0.1M
2022-06-10 122.45 124.80 119.40 120.35 0.1M
2022-06-09 127.00 127.00 122.95 123.40 0.1M
2022-06-08 127.15 128.35 124.65 127.95 0.1M
2022-06-07 124.55 126.35 123.50 126.35 0.1M
2022-06-06 128.00 128.40 125.70 126.00 0.1M
2022-06-03 128.75 131.40 126.50 126.95 0.1M
2022-06-02 122.75 127.25 122.75 127.25 0.1M
2022-06-01 124.55 124.75 120.20 122.25 0.1M
2022-05-31 127.00 127.25 123.55 124.25 0.6M
2022-05-30 126.35 128.70 126.15 128.20 0.1M
2022-05-27 121.30 126.15 120.65 125.00 0.1M
2022-05-26 118.65 120.80 118.05 120.35 0.1M
2022-05-25 120.00 120.40 117.30 118.90 0.1M
2022-05-24 120.00 121.75 119.00 119.40 0.1M
2022-05-23 124.85 126.70 120.05 121.45 0.1M
2022-05-20 123.15 126.90 121.55 123.15 0.1M
2022-05-19 116.75 119.90 115.85 119.80 0.1M
2022-05-18 121.55 122.40 118.25 118.25 0.1M
2022-05-17 120.15 122.75 118.10 121.40 0.1M
2022-05-16 121.20 122.40 118.65 119.70 0.2M
2022-05-13 112.20 118.40 109.55 116.65 0.2M
2022-05-12 110.85 111.55 106.75 110.70 0.1M
2022-05-11 108.45 115.15 108.30 113.40 0.2M
2022-05-10 107.10 108.65 105.45 106.70 0.1M
2022-05-09 111.85 112.75 104.75 105.45 0.1M
2022-05-06 113.70 115.35 111.35 112.60 0.1M
2022-05-05 117.90 120.55 114.35 114.90 0.1M
2022-05-04 114.85 116.40 112.55 115.45 0.1M
2022-05-03 118.90 119.15 112.50 114.95 0.1M
2022-05-02 119.60 120.25 111.10 118.50 0.1M
2022-04-29 122.50 123.20 119.60 120.40 0.1M
2022-04-28 119.80 123.65 119.80 121.40 0.1M
2022-04-27 118.10 121.10 117.00 119.30 0.1M
2022-04-26 127.90 127.90 119.20 119.20 0.1M
2022-04-25 127.45 128.00 123.70 126.25 0.1M
2022-04-22 133.80 135.25 129.95 129.95 0.1M
2022-04-21 135.70 139.40 134.00 135.25 0.1M
2022-04-20 131.50 138.05 131.05 135.20 0.1M
2022-04-19 128.05 132.30 124.10 131.25 0.1M
2022-04-14 130.10 131.60 128.05 129.00 0.1M
2022-04-13 131.35 133.10 127.45 129.95 0.1M
2022-04-12 128.70 132.75 127.25 131.45 0.1M
2022-04-11 142.00 144.35 129.75 130.50 0.1M
2022-04-08 146.35 147.25 140.85 142.75 0.1M
2022-04-07 144.20 145.70 142.00 144.10 0.1M
2022-04-06 151.60 152.15 142.40 143.25 0.1M
2022-04-05 151.00 152.20 150.30 151.35 0.1M
2022-04-04 150.00 152.05 149.00 151.05 0.0M
2022-04-01 147.00 149.55 146.95 148.95 0.1M
2022-03-31 151.40 151.80 146.25 146.95 0.1M
2022-03-30 150.80 151.15 147.25 149.70 0.1M
2022-03-29 145.25 151.75 144.80 150.80 0.1M
2022-03-28 142.45 145.15 140.95 143.05 0.1M
2022-03-25 142.65 146.55 140.50 141.45 0.1M
2022-03-24 145.60 146.55 142.60 142.60 0.1M
2022-03-23 147.15 148.50 145.45 145.85 0.1M
2022-03-22 149.25 150.25 144.50 146.50 0.1M
2022-03-21 150.65 152.35 147.10 149.10 0.1M
2022-03-18 152.70 154.05 148.15 153.65 0.1M
2022-03-17 150.00 152.55 149.30 151.55 0.1M
2022-03-16 141.40 149.80 140.70 149.05 0.1M
2022-03-15 137.00 137.70 133.30 136.35 0.1M
2022-03-14 140.40 140.60 135.95 137.90 0.1M
2022-03-11 136.30 141.40 133.40 139.15 0.1M
2022-03-10 139.00 141.45 136.25 136.65 0.1M
2022-03-09 132.80 139.60 130.60 139.05 0.1M
2022-03-08 137.00 142.45 126.80 129.25 0.2M
2022-03-07 134.05 140.55 133.65 137.60 0.1M
2022-03-04 138.70 142.10 137.25 137.55 0.1M
2022-03-03 140.60 142.95 139.10 139.65 0.1M
2022-03-02 140.85 144.15 138.85 140.95 0.1M
2022-03-01 140.80 143.40 136.65 141.55 0.1M
2022-02-28 133.10 141.30 131.90 140.85 0.2M
2022-02-25 131.55 135.35 129.90 133.80 0.1M
2022-02-24 119.30 131.55 118.10 129.95 0.2M
2022-02-23 132.90 135.15 130.65 131.35 0.1M
2022-02-22 124.90 133.50 124.00 131.65 0.1M
2022-02-21 132.60 134.50 128.00 128.80 0.1M
2022-02-18 136.15 136.50 132.10 132.20 0.2M
2022-02-17 140.05 143.75 136.10 136.75 0.1M
2022-02-16 139.70 140.60 137.80 140.10 0.2M
2022-02-15 131.45 140.70 131.10 139.50 0.3M
2022-02-14 129.90 132.60 127.85 131.85 0.2M
2022-02-11 128.90 137.15 123.05 133.00 0.3M
2022-02-10 138.50 140.40 135.40 137.50 0.2M
2022-02-09 136.50 139.75 136.15 138.00 0.1M
2022-02-08 137.00 137.05 132.55 134.75 0.1M
2022-02-07 137.40 138.30 134.25 136.95 0.2M
2022-02-04 138.90 140.60 136.60 136.60 0.1M
2022-02-03 145.20 145.20 137.80 138.50 0.2M
2022-02-02 147.00 148.80 145.25 145.25 0.1M
2022-02-01 143.00 148.05 142.95 146.05 0.2M
2022-01-31 143.05 145.50 140.75 141.55 0.2M
2022-01-28 138.70 142.10 138.35 141.25 0.1M
2022-01-27 135.75 140.20 134.90 139.20 0.1M
2022-01-26 137.75 140.55 136.00 139.50 0.1M
2022-01-25 135.85 137.30 132.25 136.65 0.2M
2022-01-24 140.55 140.90 132.70 134.15 0.2M
2022-01-21 143.00 144.65 140.55 142.05 0.1M
2022-01-20 142.40 145.15 139.40 145.00 0.1M
2022-01-19 140.55 144.70 140.10 141.95 0.1M
2022-01-18 147.00 147.10 140.65 142.25 0.2M
2022-01-17 147.50 148.45 144.45 147.20 0.1M
2022-01-14 151.55 151.65 147.40 147.40 0.2M
2022-01-13 161.75 161.75 151.70 152.75 0.2M
2022-01-12 163.40 164.25 161.05 162.65 0.1M
2022-01-11 161.70 164.25 159.25 162.20 0.2M
2022-01-10 170.80 171.80 159.40 159.50 0.2M
2022-01-07 178.55 178.60 169.60 170.25 0.2M
2022-01-06 177.35 184.75 173.95 179.05 0.2M
2022-01-05 179.90 181.60 178.15 180.20 0.1M
2022-01-04 184.45 185.50 179.90 180.35 0.1M
2022-01-03 185.55 187.00 181.95 183.30 0.1M