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
2023-12-29 98.82 99.08 98.00 98.84 0.0M
2023-12-28 99.40 99.52 98.26 98.90 0.0M
2023-12-27 100.30 101.15 98.92 99.40 0.1M
2023-12-22 99.02 100.85 98.88 100.25 0.1M
2023-12-21 99.30 100.40 98.66 99.80 0.1M
2023-12-20 100.20 101.05 97.82 100.50 0.1M
2023-12-19 100.00 101.25 98.94 100.80 0.1M
2023-12-18 96.90 101.25 96.52 100.00 0.2M
2023-12-15 97.24 98.44 97.10 97.28 0.2M
2023-12-14 96.00 102.05 95.92 97.84 0.3M
2023-12-13 93.00 94.84 90.80 92.08 0.2M
2023-12-12 91.22 96.78 91.22 93.60 0.4M
2023-12-11 86.66 88.42 86.16 87.86 0.1M
2023-12-08 86.58 88.52 86.38 86.92 0.1M
2023-12-07 85.46 86.36 84.62 86.10 0.1M
2023-12-06 82.02 86.64 81.52 86.18 0.2M
2023-12-05 79.56 81.32 78.42 81.06 0.3M
2023-12-04 84.08 84.62 81.40 82.46 0.1M
2023-12-01 80.00 84.56 79.50 84.14 0.2M
2023-11-30 84.10 84.34 81.52 82.32 0.3M
2023-11-29 85.14 86.00 83.50 83.98 0.1M
2023-11-28 86.12 86.56 84.76 84.92 0.1M
2023-11-27 86.22 87.54 86.22 86.50 0.1M
2023-11-24 86.36 86.90 84.52 86.78 0.1M
2023-11-23 87.00 87.22 86.14 87.08 0.0M
2023-11-22 85.84 87.54 85.42 87.00 0.1M
2023-11-21 86.12 86.70 85.08 86.06 0.1M
2023-11-20 86.70 87.24 85.48 86.26 0.1M
2023-11-17 86.70 87.58 86.28 86.62 0.1M
2023-11-16 85.90 87.06 85.04 86.56 0.1M
2023-11-15 87.02 88.76 85.44 85.80 0.1M
2023-11-14 81.50 87.54 81.26 86.98 0.2M
2023-11-13 84.74 85.24 80.28 81.26 0.2M
2023-11-10 84.54 85.10 83.72 84.52 0.1M
2023-11-09 85.10 86.06 84.78 85.92 0.1M
2023-11-08 83.60 85.44 83.52 84.94 0.1M
2023-11-07 83.50 84.30 82.94 83.70 0.1M
2023-11-06 85.08 85.08 83.52 84.12 0.1M
2023-11-03 83.18 85.82 82.50 84.82 0.2M
2023-11-02 81.72 84.02 81.44 82.46 0.1M
2023-11-01 81.92 82.06 78.58 80.10 0.1M
2023-10-31 78.00 81.74 77.38 81.74 0.3M
2023-10-30 75.72 77.56 74.76 77.56 0.2M
2023-10-27 74.00 75.48 73.38 75.32 0.1M
2023-10-26 73.56 74.76 72.60 74.02 0.2M
2023-10-25 79.10 79.46 73.66 75.38 0.2M
2023-10-24 77.70 78.80 76.84 78.60 0.1M
2023-10-23 76.52 77.36 74.74 77.16 0.1M
2023-10-20 76.36 78.00 75.76 76.42 0.1M
2023-10-19 76.70 79.00 76.70 78.04 0.1M
2023-10-18 77.62 78.42 77.18 77.40 0.1M
2023-10-17 77.72 77.94 76.80 77.94 0.1M
2023-10-16 77.22 78.24 76.72 77.72 0.1M
2023-10-13 78.04 78.04 76.06 76.96 0.1M
2023-10-12 79.52 81.34 78.68 78.88 0.1M
2023-10-11 81.16 81.62 78.90 79.54 0.1M
2023-10-10 78.38 81.16 78.36 81.16 0.2M
2023-10-09 79.80 79.80 77.76 77.76 0.1M
2023-10-06 79.52 80.54 78.76 79.80 0.1M
2023-10-05 80.32 80.98 79.38 79.50 0.1M
2023-10-04 78.48 80.40 78.30 80.00 0.1M
2023-10-03 78.92 79.64 78.46 78.98 0.1M
2023-10-02 82.80 83.34 78.54 79.18 0.2M
2023-09-29 82.02 83.86 82.02 82.82 0.1M
2023-09-28 80.68 82.22 80.66 81.30 0.2M
2023-09-27 80.24 82.16 80.24 80.94 0.1M
2023-09-26 79.54 80.18 78.66 80.18 0.1M
2023-09-25 80.88 81.12 79.32 80.18 0.1M
2023-09-22 79.60 81.52 79.38 80.96 0.1M
2023-09-21 82.10 82.70 79.90 80.14 0.1M
2023-09-20 80.24 83.06 80.24 82.94 0.1M
2023-09-19 81.72 81.80 79.76 79.90 0.1M
2023-09-18 82.06 83.54 81.62 81.78 0.1M
2023-09-15 84.38 84.98 81.64 81.88 0.3M
2023-09-14 84.64 85.32 82.82 83.44 0.1M
2023-09-13 85.60 85.92 84.64 84.64 0.1M
2023-09-12 85.42 86.26 85.08 86.00 0.1M
2023-09-11 84.10 86.30 83.76 85.48 0.1M
2023-09-08 85.82 86.08 83.18 84.14 0.2M
2023-09-07 87.78 88.46 85.44 85.72 0.1M
2023-09-06 89.44 89.72 88.04 88.04 0.1M
2023-09-05 91.88 92.52 89.60 90.04 0.1M
2023-09-04 91.66 93.84 91.66 92.58 0.1M
2023-09-01 91.22 92.60 90.74 91.52 0.1M
2023-08-31 91.00 93.08 90.92 91.72 0.3M
2023-08-30 91.86 92.10 90.68 90.90 0.0M
2023-08-29 90.48 92.04 90.42 91.88 0.1M
2023-08-28 88.24 90.32 87.90 90.16 0.1M
2023-08-25 87.18 88.48 86.06 87.94 0.1M
2023-08-24 89.12 89.14 87.42 87.82 0.1M
2023-08-23 89.00 89.40 87.84 88.42 0.1M
2023-08-22 89.30 90.08 88.76 88.82 0.1M
2023-08-21 88.68 89.76 88.44 88.60 0.1M
2023-08-18 90.12 90.34 88.36 88.64 0.1M
2023-08-17 90.20 91.22 89.80 90.38 0.1M
2023-08-16 91.80 92.32 91.48 91.92 0.1M
2023-08-15 93.10 93.56 91.28 92.12 0.1M
2023-08-14 94.60 94.60 92.76 93.10 0.1M
2023-08-11 96.78 97.84 94.58 94.84 0.1M
2023-08-10 96.52 98.24 95.52 97.56 0.1M
2023-08-09 98.00 98.40 95.76 96.30 0.1M
2023-08-08 99.10 100.25 96.88 97.14 0.1M
2023-08-07 96.46 100.70 95.68 99.12 0.1M
2023-08-04 96.64 99.74 94.26 99.32 0.3M
2023-08-03 100.55 101.45 99.00 101.20 0.1M
2023-08-02 102.50 103.20 100.85 102.20 0.1M
2023-08-01 105.25 105.40 103.40 103.40 0.1M
2023-07-31 104.05 106.00 104.05 105.35 0.1M
2023-07-28 104.40 105.00 102.60 104.10 0.1M
2023-07-27 103.40 106.40 103.10 105.10 0.1M
2023-07-26 102.25 102.90 101.90 102.50 0.1M
2023-07-25 101.95 103.40 101.05 103.05 0.1M
2023-07-24 101.70 102.60 101.00 102.25 0.0M
2023-07-21 101.50 102.25 100.10 102.25 0.1M
2023-07-20 101.45 102.65 100.90 102.00 0.1M
2023-07-19 100.60 102.55 100.20 102.20 0.1M
2023-07-18 99.60 100.50 98.50 100.10 0.1M
2023-07-17 102.00 102.00 99.48 100.25 0.1M
2023-07-14 102.50 103.25 102.20 102.30 0.1M
2023-07-13 103.50 104.15 102.70 103.00 0.1M
2023-07-12 101.15 103.75 100.40 103.25 0.1M
2023-07-11 98.86 101.20 98.86 101.00 0.1M
2023-07-10 97.60 98.48 96.92 97.80 0.1M
2023-07-07 99.00 99.12 97.72 97.72 0.1M
2023-07-06 99.60 99.98 98.72 99.00 0.2M
2023-07-05 98.78 100.60 98.78 99.90 0.1M
2023-07-04 99.30 100.55 98.66 99.20 0.1M
2023-07-03 99.46 99.56 97.68 99.30 0.1M
2023-06-30 96.82 99.16 96.50 99.04 0.2M
2023-06-29 97.44 98.00 96.36 96.66 0.1M
2023-06-28 97.12 98.02 96.20 97.06 0.1M
2023-06-27 100.00 101.00 96.58 96.72 0.2M
2023-06-26 104.40 104.50 101.95 101.95 0.1M
2023-06-23 103.95 105.80 103.40 103.85 0.1M
2023-06-22 104.30 104.50 103.40 104.00 0.1M
2023-06-21 107.10 107.15 104.80 105.20 0.1M
2023-06-20 111.10 111.10 106.05 107.00 0.1M
2023-06-19 111.00 112.15 109.45 111.85 0.1M
2023-06-16 111.95 112.50 111.10 111.50 0.2M
2023-06-15 110.70 111.50 109.65 111.20 0.1M
2023-06-14 111.05 111.75 110.30 111.40 0.1M
2023-06-13 110.95 112.10 110.15 110.85 0.1M
2023-06-12 110.40 111.25 109.85 110.10 0.0M
2023-06-09 108.50 110.10 108.50 109.70 0.1M
2023-06-08 109.00 109.70 107.60 108.55 0.1M
2023-06-07 110.00 111.45 109.25 109.90 0.1M
2023-06-06 110.30 111.40 110.15 110.50 0.1M
2023-06-05 111.10 111.80 110.00 110.35 0.1M
2023-06-02 109.85 111.80 109.35 111.60 0.2M
2023-06-01 105.60 109.00 105.35 109.00 0.2M
2023-05-31 105.50 105.50 104.15 104.85 0.6M
2023-05-30 108.10 108.70 106.85 107.05 0.1M
2023-05-29 108.50 108.95 107.15 107.55 0.0M
2023-05-26 108.25 108.55 106.80 108.35 0.1M
2023-05-25 107.40 107.90 105.80 107.55 0.1M
2023-05-24 108.00 108.00 105.65 106.90 0.1M
2023-05-23 108.80 109.55 108.25 108.65 0.1M
2023-05-22 110.30 110.30 108.45 109.10 0.1M
2023-05-19 110.50 111.15 109.30 110.35 0.1M
2023-05-18 109.35 110.30 108.95 110.05 0.1M
2023-05-17 111.15 111.30 108.20 108.55 0.2M
2023-05-16 111.95 112.25 110.65 111.35 0.1M
2023-05-15 112.50 114.05 112.40 112.40 0.1M
2023-05-12 112.15 112.90 111.55 112.45 0.2M
2023-05-11 111.20 112.30 110.80 111.80 0.1M
2023-05-10 110.90 114.65 110.20 112.10 0.2M
2023-05-09 118.30 120.50 109.55 110.00 0.4M
2023-05-08 120.80 121.95 119.35 120.60 0.1M
2023-05-05 121.45 121.70 119.95 120.70 0.1M
2023-05-04 120.45 121.50 119.10 121.00 0.1M
2023-05-03 120.80 120.85 119.00 120.35 0.1M
2023-05-02 122.20 122.50 119.55 120.45 0.1M
2023-04-28 122.20 122.65 119.85 121.80 0.1M
2023-04-27 123.75 124.35 121.35 121.55 0.1M
2023-04-26 122.65 123.60 121.60 123.15 0.1M
2023-04-25 124.10 124.75 122.25 123.35 0.1M
2023-04-24 123.15 126.00 123.10 124.45 0.1M
2023-04-21 121.65 123.60 119.40 123.40 0.1M
2023-04-20 118.40 122.05 116.60 121.85 0.2M
2023-04-19 123.50 124.15 111.45 119.35 0.4M
2023-04-18 126.25 127.45 123.75 123.75 0.1M
2023-04-17 127.70 128.30 125.95 126.05 0.1M
2023-04-14 127.65 128.50 126.35 127.20 0.1M
2023-04-13 127.50 127.80 126.00 127.15 0.1M
2023-04-12 127.15 128.55 126.60 127.10 0.1M
2023-04-11 126.15 127.35 125.60 127.20 0.1M
2023-04-06 125.80 126.80 125.50 126.05 0.1M
2023-04-05 124.80 125.70 123.20 124.60 0.1M
2023-04-04 126.45 127.15 124.80 124.80 0.1M
2023-04-03 127.65 127.65 124.20 126.15 0.1M
2023-03-31 125.50 128.10 124.55 128.00 0.2M
2023-03-30 121.50 125.40 121.00 124.95 0.2M
2023-03-29 128.05 128.95 123.15 123.25 0.2M
2023-03-28 135.25 135.80 127.05 127.05 0.1M
2023-03-27 133.95 136.15 133.60 134.55 0.1M
2023-03-24 136.40 136.40 132.05 132.95 0.1M
2023-03-23 131.65 135.10 131.20 135.05 0.1M
2023-03-22 132.00 134.05 131.25 132.45 0.1M
2023-03-21 135.40 135.60 127.60 131.25 0.3M
2023-03-20 137.05 139.00 134.35 134.35 0.1M
2023-03-17 137.65 138.50 136.50 138.15 0.2M
2023-03-16 136.80 137.35 132.95 137.05 0.1M
2023-03-15 138.25 138.60 133.45 135.80 0.1M
2023-03-14 136.55 140.45 135.95 138.10 0.1M
2023-03-13 136.00 136.60 132.80 136.05 0.1M
2023-03-10 134.95 136.35 134.40 136.15 0.1M
2023-03-09 133.45 136.80 132.80 136.60 0.1M
2023-03-08 133.90 134.65 132.60 133.50 0.1M
2023-03-07 133.70 137.75 133.20 134.55 0.1M
2023-03-06 134.20 134.35 132.85 133.95 0.1M
2023-03-03 132.50 134.05 132.15 133.55 0.1M
2023-03-02 127.75 132.25 127.65 132.10 0.1M
2023-03-01 127.00 129.45 125.95 128.75 0.1M
2023-02-28 129.50 129.55 125.60 126.30 0.1M
2023-02-27 131.00 131.15 129.50 129.60 0.1M
2023-02-24 131.75 132.25 129.40 130.35 0.1M
2023-02-23 131.00 131.65 130.35 130.35 0.1M
2023-02-22 130.50 131.20 128.80 130.45 0.1M
2023-02-21 132.60 133.65 130.60 131.15 0.1M
2023-02-20 133.95 134.05 131.40 133.30 0.0M
2023-02-17 134.50 135.00 132.30 133.50 0.1M
2023-02-16 136.40 137.45 134.95 136.65 0.1M
2023-02-15 133.20 135.90 132.80 135.70 0.1M
2023-02-14 133.80 135.85 132.20 133.45 0.1M
2023-02-13 131.75 133.05 129.90 133.05 0.1M
2023-02-10 128.00 132.45 127.95 131.65 0.2M
2023-02-09 133.40 134.65 129.75 130.50 0.1M
2023-02-08 136.00 136.25 132.45 132.45 0.1M
2023-02-07 137.95 137.95 132.70 133.35 0.1M
2023-02-06 138.55 140.95 137.00 138.00 0.1M
2023-02-03 139.20 142.75 137.90 142.10 0.1M
2023-02-02 133.35 140.50 133.35 140.00 0.1M
2023-02-01 132.20 133.55 131.30 132.15 0.1M
2023-01-31 131.80 132.75 130.40 131.95 0.1M
2023-01-30 132.00 133.05 130.25 132.80 0.1M
2023-01-27 132.60 133.00 130.55 132.70 0.1M
2023-01-26 130.85 133.35 130.50 131.90 0.1M
2023-01-25 131.80 131.80 127.60 130.00 0.1M
2023-01-24 133.85 134.05 131.00 131.95 0.1M
2023-01-23 133.10 134.45 130.25 133.35 0.1M
2023-01-20 131.85 132.95 131.05 132.00 0.1M
2023-01-19 134.65 136.00 131.20 131.65 0.1M
2023-01-18 136.00 137.55 135.60 135.65 0.1M
2023-01-17 135.95 136.30 133.65 135.50 0.1M
2023-01-16 134.80 137.60 134.30 136.70 0.1M
2023-01-13 129.60 134.70 129.60 134.10 0.1M
2023-01-12 131.20 131.95 128.85 130.50 0.1M
2023-01-11 128.25 132.95 128.00 132.00 0.1M
2023-01-10 125.40 129.00 125.20 128.00 0.1M
2023-01-09 121.80 126.00 121.25 126.00 0.1M
2023-01-06 119.30 121.05 116.00 120.75 0.1M
2023-01-05 119.35 120.10 118.10 119.15 0.1M
2023-01-04 119.00 120.00 117.25 119.50 0.1M
2023-01-03 117.45 120.25 117.45 118.00 0.0M
2023-01-02 118.70 118.90 117.20 117.70 0.1M