Carl Zeiss AG

AFXG
🏛️ uk →
42.72
Last Update: 2025-09-26
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 99.06 99.06 98.00 98.84 0.0M
2023-12-28 99.52 99.52 98.32 98.80 0.0M
2023-12-27 100.65 101.05 98.95 98.95 0.0M
2023-12-22 99.00 100.40 99.00 99.47 0.0M
2023-12-21 99.00 100.40 98.14 99.42 0.0M
2023-12-20 99.58 101.45 98.14 99.43 0.2M
2023-12-19 100.55 101.25 99.02 99.95 0.1M
2023-12-18 96.52 101.10 96.52 99.97 0.1M
2023-12-15 97.24 98.40 97.02 97.86 0.1M
2023-12-14 96.42 102.00 96.02 98.07 0.1M
2023-12-13 92.00 94.86 90.74 91.44 0.1M
2023-12-12 91.00 99.74 91.00 93.31 0.3M
2023-12-11 86.66 88.26 86.20 87.75 0.2M
2023-12-08 87.00 88.50 86.48 87.48 0.1M
2023-12-07 85.46 86.34 84.82 85.72 0.1M
2023-12-06 80.56 86.58 80.56 86.50 0.1M
2023-12-05 79.08 82.94 78.38 80.86 0.2M
2023-12-04 84.10 84.32 81.44 82.54 0.1M
2023-12-01 82.82 84.60 79.48 84.18 0.2M
2023-11-30 84.10 84.42 81.52 82.07 0.1M
2023-11-29 85.14 85.98 83.56 83.93 0.0M
2023-11-28 87.12 87.12 84.26 85.66 0.0M
2023-11-27 86.48 87.58 85.70 87.30 0.0M
2023-11-24 87.48 87.48 84.86 86.25 0.0M
2023-11-23 87.54 87.54 86.16 86.52 0.0M
2023-11-22 86.04 87.40 85.62 87.26 0.1M
2023-11-21 86.26 86.84 85.14 86.05 0.0M
2023-11-20 86.82 87.18 85.52 86.60 0.2M
2023-11-17 86.12 87.44 86.12 86.87 0.0M
2023-11-16 86.00 87.04 85.00 86.13 0.1M
2023-11-15 87.76 88.54 85.60 86.56 0.1M
2023-11-14 81.50 87.46 81.36 87.44 0.1M
2023-11-13 84.74 85.02 80.30 81.45 0.2M
2023-11-10 84.56 85.08 83.92 84.02 0.1M
2023-11-09 85.06 86.02 84.82 85.66 0.0M
2023-11-08 84.92 85.32 83.56 84.30 0.1M
2023-11-07 83.50 84.18 83.04 84.02 0.0M
2023-11-06 85.14 85.14 83.67 83.67 0.0M
2023-11-03 83.16 85.70 82.22 85.12 0.0M
2023-11-02 81.70 84.04 79.56 82.74 0.2M
2023-11-01 82.06 82.06 77.26 80.00 0.1M
2023-10-31 76.54 81.37 76.54 81.37 0.3M
2023-10-30 75.74 77.18 74.64 76.73 0.1M
2023-10-27 74.00 75.46 73.58 74.56 0.0M
2023-10-26 73.42 75.86 72.80 73.60 0.1M
2023-10-25 79.40 79.56 73.66 75.26 0.1M
2023-10-24 78.38 78.86 77.00 77.90 0.3M
2023-10-23 76.52 77.35 74.80 77.35 0.1M
2023-10-20 75.98 77.88 75.88 77.68 0.0M
2023-10-19 77.36 79.06 77.32 78.21 0.2M
2023-10-18 77.14 78.21 77.14 78.21 0.0M
2023-10-17 77.76 77.90 75.92 77.12 0.1M
2023-10-16 77.36 78.18 76.68 77.82 0.0M
2023-10-13 77.98 81.22 76.12 76.67 0.1M
2023-10-12 79.56 81.38 78.74 78.85 0.0M
2023-10-11 81.12 81.62 78.93 78.93 0.1M
2023-10-10 78.50 80.90 77.60 79.87 0.2M
2023-10-09 79.86 80.58 77.82 77.82 0.1M
2023-10-06 79.64 80.56 78.74 79.52 0.0M
2023-10-05 80.32 80.98 79.44 79.50 0.1M
2023-10-04 78.48 80.30 78.44 79.91 0.0M
2023-10-03 78.94 79.66 78.44 78.89 0.0M
2023-10-02 82.76 83.10 78.60 79.13 0.0M
2023-09-29 82.40 83.90 82.40 83.85 0.1M
2023-09-28 80.68 82.22 80.68 80.96 0.0M
2023-09-27 80.24 83.08 80.24 81.16 0.1M
2023-09-26 79.68 80.16 78.76 79.81 0.1M
2023-09-25 81.18 81.18 79.26 79.65 0.0M
2023-09-22 79.66 81.52 79.42 80.61 0.0M
2023-09-21 82.66 82.66 79.98 81.08 0.1M
2023-09-20 80.72 83.06 80.72 82.81 0.1M
2023-09-19 81.02 82.42 79.80 80.36 0.2M
2023-09-18 82.18 83.42 81.62 82.76 0.0M
2023-09-15 84.72 84.90 81.66 81.68 0.0M
2023-09-14 84.90 84.90 82.86 83.65 0.0M
2023-09-13 85.72 85.82 84.82 84.94 0.1M
2023-09-12 85.54 86.26 85.12 85.68 0.0M
2023-09-11 84.10 86.30 83.98 85.35 0.0M
2023-09-08 85.80 85.98 83.20 84.12 0.1M
2023-09-07 88.12 88.12 85.42 85.43 0.0M
2023-09-06 89.28 89.68 88.14 88.26 0.1M
2023-09-05 91.80 92.56 89.68 90.05 0.1M
2023-09-04 91.78 93.78 91.62 92.55 0.0M
2023-09-01 91.20 92.58 91.20 91.91 0.0M
2023-08-31 91.04 93.10 90.94 92.38 0.2M
2023-08-30 92.04 92.04 90.66 91.22 0.1M
2023-08-29 90.48 92.04 90.42 91.54 0.0M
2023-08-25 86.90 88.44 86.90 88.26 0.0M
2023-08-24 89.26 89.26 87.50 88.32 0.0M
2023-08-23 88.60 89.24 87.90 88.43 0.0M
2023-08-22 89.32 89.80 88.80 89.49 0.0M
2023-08-21 88.54 89.80 88.50 88.61 0.0M
2023-08-18 90.24 90.24 88.38 89.62 0.1M
2023-08-17 90.20 91.16 89.92 90.87 0.2M
2023-08-16 92.00 92.32 91.60 92.16 0.0M
2023-08-15 93.10 93.30 91.32 91.69 0.0M
2023-08-14 94.78 94.78 92.78 92.94 0.0M
2023-08-11 97.02 97.72 94.62 95.46 0.0M
2023-08-10 96.32 98.28 95.52 97.12 0.0M
2023-08-09 98.48 98.48 95.84 97.00 0.0M
2023-08-08 99.22 100.25 96.86 97.58 0.0M
2023-08-07 96.48 100.60 96.14 99.03 0.0M
2023-08-04 96.62 99.70 94.50 99.13 0.2M
2023-08-03 100.10 101.44 99.20 101.44 0.1M
2023-08-02 102.35 103.15 100.80 102.75 0.1M
2023-08-01 105.35 105.35 103.75 103.83 0.0M
2023-07-31 104.00 106.00 104.00 105.67 0.1M
2023-07-28 104.25 105.05 102.70 104.35 0.0M
2023-07-27 102.90 106.45 102.90 105.42 0.0M
2023-07-26 102.80 102.95 101.70 102.30 0.1M
2023-07-25 102.05 103.45 101.20 102.26 0.0M
2023-07-24 102.00 102.55 101.10 101.22 0.0M
2023-07-21 101.65 102.10 100.15 102.07 0.1M
2023-07-20 101.95 102.60 100.95 101.57 0.0M
2023-07-19 100.45 102.55 100.35 101.53 0.1M
2023-07-18 99.56 100.55 98.52 100.34 0.4M
2023-07-17 102.20 102.20 99.64 99.97 0.0M
2023-07-14 102.55 103.20 102.30 102.36 0.0M
2023-07-13 103.75 104.41 102.85 103.42 0.2M
2023-07-12 101.20 103.65 100.40 102.30 0.2M
2023-07-11 99.00 101.15 99.00 100.11 0.0M
2023-07-10 97.76 98.06 97.06 98.05 0.0M
2023-07-07 99.10 99.10 97.88 98.59 0.0M
2023-07-06 100.10 100.10 98.88 99.63 0.1M
2023-07-05 98.92 100.40 98.92 100.25 0.0M
2023-07-04 99.96 100.55 98.76 99.56 0.0M
2023-07-03 99.88 99.88 97.82 98.20 0.0M
2023-06-30 96.96 99.16 96.66 97.86 0.0M
2023-06-29 97.62 97.98 96.40 97.45 0.1M
2023-06-28 97.02 98.02 96.34 96.63 0.0M
2023-06-27 100.05 100.95 96.66 97.18 0.1M
2023-06-26 103.90 104.40 102.10 102.95 0.1M
2023-06-23 103.75 105.68 103.40 104.40 0.1M
2023-06-22 104.40 104.45 103.35 103.62 0.0M
2023-06-21 107.40 107.40 104.75 106.80 0.0M
2023-06-20 110.90 110.90 106.05 107.58 0.1M
2023-06-19 110.65 112.05 109.70 110.75 0.0M
2023-06-16 111.50 112.65 111.45 111.67 0.0M
2023-06-15 110.70 111.47 109.55 111.47 0.0M
2023-06-14 111.05 111.60 110.35 110.80 0.0M
2023-06-13 110.95 112.10 110.30 110.30 0.0M
2023-06-12 110.40 111.25 109.90 110.60 0.0M
2023-06-09 108.50 110.00 108.50 109.28 0.1M
2023-06-08 108.90 109.70 107.55 109.42 0.0M
2023-06-07 109.50 111.30 109.20 110.85 0.1M
2023-06-06 110.30 111.40 110.30 110.85 0.0M
2023-06-05 111.10 111.70 110.10 111.03 0.0M
2023-06-02 109.95 111.85 109.70 111.28 0.1M
2023-06-01 106.00 108.85 105.50 108.75 0.2M
2023-05-31 105.60 105.60 104.15 104.75 0.3M
2023-05-30 108.35 108.80 106.90 107.12 0.0M
2023-05-26 108.25 108.45 106.90 107.03 0.0M
2023-05-25 107.65 107.90 105.80 106.80 0.0M
2023-05-24 108.10 108.10 105.80 106.05 0.1M
2023-05-23 109.00 109.35 108.60 109.08 0.0M
2023-05-22 110.35 110.35 108.45 109.08 0.0M
2023-05-19 110.70 111.00 109.40 110.25 0.0M
2023-05-18 109.20 110.30 109.05 109.47 0.0M
2023-05-17 111.15 111.20 108.15 108.45 0.3M
2023-05-16 112.35 112.35 110.70 112.15 0.1M
2023-05-15 112.50 113.90 112.50 113.53 0.0M
2023-05-12 112.15 112.85 111.80 111.88 0.1M
2023-05-11 111.55 112.30 111.25 111.92 0.0M
2023-05-10 111.15 114.55 110.30 113.12 0.1M
2023-05-09 119.80 120.40 109.70 110.75 0.1M
2023-05-05 121.90 121.90 120.00 120.30 0.0M
2023-05-04 120.60 121.55 119.55 120.00 0.1M
2023-05-03 120.90 120.90 119.40 120.60 0.1M
2023-05-02 122.30 122.55 119.50 120.10 0.1M
2023-04-28 122.20 122.35 120.00 120.60 0.0M
2023-04-27 123.95 124.45 121.45 121.92 0.0M
2023-04-26 123.25 123.25 121.70 122.10 0.0M
2023-04-25 124.25 124.75 122.65 123.08 0.0M
2023-04-24 123.40 126.05 123.35 124.80 0.0M
2023-04-21 121.85 123.60 119.30 123.42 0.1M
2023-04-20 118.55 122.10 116.65 120.50 0.2M
2023-04-19 123.60 123.90 113.30 120.30 0.3M
2023-04-18 126.50 127.50 124.05 124.85 0.1M
2023-04-17 127.95 128.25 126.00 127.72 0.0M
2023-04-14 128.50 128.50 126.45 128.00 0.0M
2023-04-13 127.50 127.65 125.90 127.08 0.0M
2023-04-12 127.65 128.35 126.65 126.85 0.0M
2023-04-11 126.25 127.35 125.60 126.20 0.0M
2023-04-06 125.75 126.95 125.70 125.78 0.1M
2023-04-05 125.10 125.65 123.20 123.53 0.4M
2023-04-04 126.95 127.10 125.00 125.72 0.1M
2023-04-03 127.80 127.80 124.85 125.17 0.1M
2023-03-31 125.15 128.10 124.60 128.00 0.1M
2023-03-30 121.45 125.40 121.35 125.33 0.0M
2023-03-29 128.65 128.65 123.15 124.60 0.3M
2023-03-28 135.20 136.00 127.15 127.28 0.2M
2023-03-27 133.65 136.20 133.65 135.68 0.0M
2023-03-24 136.40 136.40 132.15 132.15 0.1M
2023-03-23 131.95 135.10 131.50 133.38 0.0M
2023-03-22 132.85 133.95 131.75 132.75 0.1M
2023-03-21 134.45 134.95 127.70 131.38 0.3M
2023-03-20 137.15 138.90 134.60 136.00 0.0M
2023-03-17 137.80 138.25 136.65 137.72 0.0M
2023-03-16 136.70 137.25 132.90 136.85 0.0M
2023-03-15 138.25 138.75 133.50 135.53 0.0M
2023-03-14 136.80 140.30 136.15 139.03 0.0M
2023-03-13 135.30 136.70 133.00 135.82 0.0M
2023-03-10 134.50 136.00 134.50 135.72 0.0M
2023-03-09 133.40 136.75 132.95 136.75 0.0M
2023-03-08 133.70 134.70 132.80 133.47 0.0M
2023-03-07 133.20 137.65 133.20 134.60 0.0M
2023-03-06 134.10 134.40 133.10 133.53 0.0M
2023-03-03 132.90 133.95 132.30 132.65 0.0M
2023-03-02 128.00 131.95 127.90 130.65 0.1M
2023-03-01 127.30 129.45 126.40 129.32 0.1M
2023-02-28 129.70 129.70 125.90 127.12 0.0M
2023-02-27 131.05 131.35 129.50 130.30 0.1M
2023-02-24 131.65 132.20 129.65 130.80 0.0M
2023-02-23 130.95 131.65 130.40 131.12 0.0M
2023-02-22 130.05 131.05 129.05 130.20 0.1M
2023-02-21 132.95 133.65 130.60 131.53 0.1M
2023-02-20 133.70 134.00 131.50 131.93 0.0M
2023-02-17 134.65 135.10 132.40 134.20 0.0M
2023-02-16 136.75 137.45 135.05 136.45 0.0M
2023-02-15 133.05 135.90 132.85 135.18 0.0M
2023-02-14 134.30 135.65 132.40 132.70 0.0M
2023-02-13 132.60 132.75 129.85 132.00 0.1M
2023-02-10 128.85 132.10 128.50 131.43 0.1M
2023-02-09 134.20 134.20 129.85 130.40 0.0M
2023-02-08 136.20 136.20 132.60 132.95 0.0M
2023-02-07 137.95 138.00 132.85 134.60 0.0M
2023-02-06 138.60 140.65 137.00 138.75 0.1M
2023-02-03 139.35 142.60 138.05 141.53 0.1M
2023-02-02 134.50 140.45 134.50 140.35 0.0M
2023-02-01 132.45 133.18 131.45 133.18 0.0M
2023-01-31 131.90 132.60 130.50 131.32 0.0M
2023-01-30 131.75 133.10 130.75 131.68 0.0M
2023-01-27 132.05 133.05 130.65 131.28 0.0M
2023-01-26 131.50 133.30 131.50 132.05 0.0M
2023-01-25 131.00 131.41 127.85 129.38 0.0M
2023-01-24 133.75 134.05 130.95 130.95 0.0M
2023-01-23 133.30 134.35 130.30 133.22 0.1M
2023-01-20 132.20 132.80 131.20 132.65 0.0M
2023-01-19 134.40 136.00 131.30 132.75 0.0M
2023-01-18 136.00 137.60 135.70 136.85 0.1M
2023-01-17 135.90 136.05 133.70 134.75 0.0M
2023-01-16 134.65 137.45 134.10 136.45 0.0M
2023-01-13 130.65 134.65 130.40 133.32 0.0M
2023-01-12 131.00 131.95 128.95 129.78 0.2M
2023-01-11 128.00 133.00 128.00 132.90 0.0M
2023-01-10 125.55 128.95 125.30 128.80 0.1M
2023-01-09 122.25 125.80 121.25 124.65 0.1M
2023-01-06 117.95 120.80 116.10 120.35 0.0M
2023-01-05 120.20 120.20 118.30 119.78 0.0M
2023-01-04 118.50 120.00 117.40 118.15 0.0M
2023-01-03 118.25 120.15 118.00 119.22 0.0M