Carl Zeiss AG

AFXG
🏛️ germany →
42.66
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
2021-12-30 184.60 184.60 184.60 184.60 0.0M
2021-12-29 183.30 186.20 183.20 185.95 0.0M
2021-12-28 183.50 185.90 183.50 184.15 0.0M
2021-12-27 182.40 182.40 180.00 181.75 0.0M
2021-12-23 182.40 184.50 182.00 182.80 0.0M
2021-12-22 180.45 183.10 179.95 182.10 0.0M
2021-12-21 181.00 183.00 181.00 182.30 0.0M
2021-12-20 182.35 182.60 180.50 180.80 0.0M
2021-12-17 180.75 183.30 178.70 183.30 0.0M
2021-12-16 185.35 187.30 181.30 181.30 0.0M
2021-12-15 177.50 182.00 177.50 182.00 0.0M
2021-12-14 183.80 185.00 176.60 176.60 0.0M
2021-12-13 170.70 184.35 170.70 184.35 0.0M
2021-12-10 170.70 171.65 166.80 171.65 0.0M
2021-12-09 172.30 175.05 172.30 173.95 0.0M
2021-12-08 170.55 174.05 170.55 171.15 0.0M
2021-12-07 163.80 171.70 163.80 171.50 0.0M
2021-12-06 163.15 164.55 161.55 164.50 0.0M
2021-12-03 167.30 167.30 163.05 163.60 0.0M
2021-12-02 170.15 171.05 166.50 167.20 0.0M
2021-12-01 177.95 177.95 170.85 170.85 0.0M
2021-11-30 175.30 181.25 175.15 175.15 0.0M
2021-11-29 174.00 178.05 174.00 178.05 0.0M
2021-11-26 170.65 177.75 170.65 172.90 0.0M
2021-11-25 168.70 174.15 168.30 174.10 0.0M
2021-11-24 171.20 172.75 167.50 168.40 0.0M
2021-11-23 184.30 184.30 170.00 171.15 0.0M
2021-11-22 187.00 190.00 182.85 182.85 0.0M
2021-11-19 180.85 188.40 180.85 187.05 0.0M
2021-11-18 179.50 182.20 179.45 181.05 0.0M
2021-11-17 178.00 181.05 177.75 179.75 0.0M
2021-11-16 179.05 179.05 177.00 177.15 0.0M
2021-11-15 180.90 180.90 178.05 179.60 0.0M
2021-11-12 179.40 181.00 178.30 181.00 0.0M
2021-11-11 176.20 179.45 176.20 179.45 0.0M
2021-11-10 182.10 182.15 173.75 176.30 0.0M
2021-11-09 182.00 182.85 182.00 182.80 0.0M
2021-11-08 179.05 182.10 179.05 182.10 0.0M
2021-11-05 186.40 186.40 177.45 179.10 0.0M
2021-11-04 184.00 184.35 182.05 184.35 0.0M
2021-11-03 177.80 183.00 177.80 182.90 0.0M
2021-11-02 178.20 178.90 177.50 178.90 0.0M
2021-11-01 174.85 178.60 174.85 178.60 0.0M
2021-10-29 175.85 175.85 173.20 175.10 0.0M
2021-10-28 170.80 170.80 170.80 170.80 0.0M
2021-10-27 173.75 173.75 171.00 171.95 0.0M
2021-10-26 172.80 173.65 170.05 171.95 0.0M
2021-10-25 170.45 172.25 169.80 171.70 0.0M
2021-10-22 170.85 171.05 170.45 170.70 0.0M
2021-10-21 167.55 170.90 167.55 170.45 0.0M
2021-10-20 169.50 169.50 168.10 168.45 0.0M
2021-10-19 165.45 168.55 164.70 168.35 0.0M
2021-10-18 168.00 168.00 163.80 163.80 0.0M
2021-10-15 168.00 168.00 165.70 166.00 0.0M
2021-10-14 165.10 168.25 164.55 168.25 0.0M
2021-10-13 158.40 165.20 158.40 164.55 0.0M
2021-10-12 159.15 161.60 157.20 158.25 0.0M
2021-10-11 162.00 162.00 157.00 159.10 0.0M
2021-10-08 162.40 162.50 160.45 162.40 0.0M
2021-10-07 164.30 164.60 159.55 162.65 0.0M
2021-10-06 164.60 164.75 159.50 161.30 0.0M
2021-10-05 157.05 165.90 157.05 165.90 0.0M
2021-10-04 162.90 163.05 156.65 156.65 0.0M
2021-10-01 165.20 165.20 161.60 163.60 0.0M
2021-09-30 167.95 170.95 165.40 165.95 0.0M
2021-09-29 168.85 174.25 166.85 167.75 0.0M
2021-09-28 180.85 180.85 167.75 169.40 0.0M
2021-09-27 190.15 190.15 180.00 180.60 0.0M
2021-09-24 197.65 197.65 186.05 189.00 0.0M
2021-09-23 198.40 201.70 197.55 201.00 0.0M
2021-09-22 198.65 199.10 195.50 198.05 0.0M
2021-09-21 191.60 199.65 191.60 199.65 0.0M
2021-09-20 194.75 194.75 189.60 191.25 0.0M
2021-09-17 199.60 202.00 195.80 195.80 0.0M
2021-09-16 197.10 199.45 197.10 199.45 0.0M
2021-09-15 198.35 198.35 196.35 197.55 0.0M
2021-09-14 193.50 198.10 193.50 197.80 0.0M
2021-09-13 197.90 197.90 193.00 193.00 0.0M
2021-09-10 196.40 197.10 196.40 196.45 0.0M
2021-09-09 195.10 195.65 195.10 195.65 0.0M
2021-09-08 196.85 196.85 195.05 195.05 0.0M
2021-09-07 195.95 196.90 194.75 196.85 0.0M
2021-09-06 189.20 194.00 189.20 194.00 0.0M
2021-09-03 191.35 192.25 189.00 190.95 0.0M
2021-09-02 191.00 191.80 190.10 191.00 0.0M
2021-09-01 187.20 191.50 187.20 190.95 0.0M
2021-08-31 191.70 192.35 187.20 187.55 0.0M
2021-08-30 189.00 191.95 189.00 191.95 0.0M
2021-08-27 184.90 187.05 184.35 187.05 0.0M
2021-08-26 184.60 185.70 184.60 185.70 0.0M
2021-08-25 187.65 187.65 184.75 184.75 0.0M
2021-08-24 189.35 189.35 188.25 188.45 0.0M
2021-08-23 186.65 188.85 186.55 188.85 0.0M
2021-08-20 185.90 186.70 184.95 186.70 0.0M
2021-08-19 189.05 189.05 183.30 186.90 0.0M
2021-08-18 189.00 190.75 189.00 190.50 0.0M
2021-08-17 187.40 189.85 187.40 189.45 0.0M
2021-08-16 186.20 187.20 186.20 186.50 0.0M
2021-08-13 188.10 189.05 185.95 185.95 0.0M
2021-08-12 186.65 188.60 183.65 188.60 0.0M
2021-08-11 190.55 191.85 185.00 185.00 0.0M
2021-08-10 191.75 195.60 189.00 192.85 0.0M
2021-08-09 195.00 196.15 193.25 194.55 0.0M
2021-08-06 196.55 200.50 190.50 190.85 0.0M
2021-08-05 195.30 197.20 195.00 196.55 0.0M
2021-08-04 192.65 195.80 192.65 195.80 0.0M
2021-08-03 188.65 192.75 188.65 191.95 0.0M
2021-08-02 191.00 191.00 187.30 189.80 0.0M
2021-07-30 186.05 189.00 185.40 189.00 0.0M
2021-07-29 187.65 187.75 186.50 186.50 0.0M
2021-07-28 182.85 187.30 182.85 187.30 0.0M
2021-07-27 181.30 184.00 178.40 183.55 0.0M
2021-07-26 185.15 185.45 181.40 181.40 0.0M
2021-07-23 183.50 184.80 183.50 184.75 0.0M
2021-07-22 177.25 183.90 177.25 183.90 0.0M
2021-07-21 177.70 179.40 176.55 176.55 0.0M
2021-07-20 173.70 176.90 173.50 176.30 0.0M
2021-07-19 172.80 174.80 171.75 174.80 0.0M
2021-07-16 168.70 169.70 168.70 169.70 0.0M
2021-07-15 169.80 169.80 168.50 168.50 0.0M
2021-07-14 170.00 171.15 169.15 169.55 0.0M
2021-07-13 171.00 171.00 167.00 170.55 0.0M
2021-07-12 167.00 170.40 167.00 170.40 0.0M
2021-07-09 167.00 168.25 165.50 166.15 0.0M
2021-07-08 167.65 168.45 166.70 166.95 0.0M
2021-07-07 165.00 170.00 165.00 170.00 0.0M
2021-07-06 164.00 164.50 164.00 164.35 0.0M
2021-07-05 167.00 167.00 163.20 164.40 0.0M
2021-07-02 162.65 164.45 162.65 164.45 0.0M
2021-07-01 163.05 163.50 161.35 163.50 0.0M
2021-06-30 165.50 165.50 163.05 163.65 0.0M
2021-06-29 166.45 166.65 165.95 166.10 0.0M
2021-06-28 164.70 165.80 164.00 165.00 0.0M
2021-06-25 161.55 164.20 161.55 164.20 0.0M
2021-06-24 158.50 162.80 158.50 162.35 0.0M
2021-06-23 159.50 159.80 159.25 159.80 0.0M
2021-06-22 159.05 159.30 158.40 158.95 0.0M
2021-06-21 157.80 158.50 156.65 158.45 0.0M
2021-06-18 155.65 158.30 155.65 157.20 0.0M
2021-06-17 155.95 157.00 152.50 156.70 0.0M
2021-06-16 153.80 155.80 153.80 155.15 0.0M
2021-06-15 154.05 156.30 154.05 154.65 0.0M
2021-06-14 152.85 154.80 152.85 154.60 0.0M
2021-06-11 152.00 153.75 152.00 153.75 0.0M
2021-06-10 151.80 153.50 149.55 151.35 0.0M
2021-06-09 150.00 152.25 150.00 152.15 0.0M
2021-06-08 151.15 151.15 150.30 150.60 0.0M
2021-06-07 149.90 150.45 148.85 150.05 0.0M
2021-06-04 148.00 148.65 147.55 148.65 0.0M
2021-06-03 149.10 149.10 147.25 147.25 0.0M
2021-06-02 151.00 151.00 148.00 148.00 0.0M
2021-06-01 152.45 153.90 151.75 152.00 0.0M
2021-05-31 151.60 153.00 151.60 152.25 0.0M
2021-05-28 147.55 152.00 147.55 152.00 0.0M
2021-05-27 150.55 150.55 149.30 149.30 0.0M
2021-05-26 148.05 150.55 148.05 150.25 0.0M
2021-05-25 145.95 148.85 145.95 148.40 0.0M
2021-05-21 144.15 146.75 144.15 146.60 0.0M
2021-05-20 141.30 144.55 141.30 144.55 0.0M
2021-05-19 139.65 141.20 139.65 141.20 0.0M
2021-05-18 140.20 141.35 139.60 139.60 0.0M
2021-05-17 140.70 140.80 139.80 140.60 0.0M
2021-05-14 138.25 139.90 138.25 139.85 0.0M
2021-05-13 135.55 139.05 135.00 139.05 0.0M
2021-05-12 138.00 139.70 137.00 137.00 0.0M
2021-05-11 138.75 138.80 135.50 138.80 0.0M
2021-05-10 148.95 148.95 139.35 139.50 0.0M
2021-05-07 143.80 145.50 143.80 144.70 0.0M
2021-05-06 149.10 149.10 143.45 143.45 0.0M
2021-05-05 147.45 149.80 147.45 149.80 0.0M
2021-05-04 148.55 148.55 147.95 148.40 0.0M
2021-05-03 147.75 148.25 147.10 147.60 0.0M
2021-04-30 146.20 146.20 144.90 146.00 0.0M
2021-04-29 144.60 145.45 144.60 145.45 0.0M
2021-04-28 145.05 145.65 144.75 145.20 0.0M
2021-04-27 144.60 146.80 144.60 146.00 0.0M
2021-04-26 144.75 145.90 144.75 145.70 0.0M
2021-04-23 145.25 145.50 144.90 145.25 0.0M
2021-04-22 144.80 146.05 144.80 145.60 0.0M
2021-04-21 146.15 146.15 143.15 144.90 0.0M
2021-04-20 145.85 146.40 144.65 144.65 0.0M
2021-04-19 147.40 147.50 146.15 146.15 0.0M
2021-04-16 145.30 148.00 145.30 146.55 0.0M
2021-04-15 141.95 145.25 141.95 145.25 0.0M
2021-04-14 143.40 144.40 142.30 142.75 0.0M
2021-04-13 138.50 143.05 138.50 142.80 0.0M
2021-04-12 139.95 139.95 138.70 138.75 0.0M
2021-04-09 139.55 140.00 139.40 140.00 0.0M
2021-04-08 135.00 139.15 135.00 138.80 0.0M
2021-04-07 131.10 133.90 131.10 133.90 0.0M
2021-04-06 131.70 131.70 131.20 131.20 0.0M
2021-04-01 128.50 131.15 128.50 131.10 0.0M
2021-03-31 127.00 127.80 127.00 127.80 0.0M
2021-03-30 130.20 130.20 128.10 128.10 0.0M
2021-03-29 130.00 130.00 129.70 129.90 0.0M
2021-03-26 131.40 132.60 129.90 129.90 0.0M
2021-03-25 129.40 130.90 129.40 130.90 0.0M
2021-03-24 128.50 130.40 128.50 130.40 0.0M
2021-03-23 127.70 129.80 127.60 129.80 0.0M
2021-03-22 125.00 128.80 125.00 128.80 0.0M
2021-03-19 125.50 125.50 125.50 125.50 0.0M
2021-03-18 128.00 128.00 126.60 126.60 0.0M
2021-03-17 127.00 127.40 126.70 127.40 0.0M
2021-03-16 126.30 128.60 126.30 127.20 0.0M
2021-03-15 125.10 126.80 125.00 126.80 0.0M
2021-03-12 127.50 127.50 125.30 126.10 0.0M
2021-03-11 124.70 126.50 124.70 126.00 0.0M
2021-03-10 122.60 125.20 122.60 125.20 0.0M
2021-03-09 121.10 124.20 120.70 124.20 0.0M
2021-03-08 122.80 122.80 120.30 120.80 0.0M
2021-03-05 120.80 122.00 120.80 121.40 0.0M
2021-03-04 122.10 124.30 122.00 122.00 0.0M
2021-03-03 123.80 123.80 122.10 123.10 0.0M
2021-03-02 125.20 125.20 123.50 123.50 0.0M
2021-03-01 125.20 126.70 125.20 126.70 0.0M
2021-02-26 124.20 125.10 123.60 123.70 0.0M
2021-02-25 127.00 127.10 127.00 127.10 0.0M
2021-02-24 126.20 127.50 125.80 125.80 0.0M
2021-02-23 129.20 129.20 124.00 125.90 0.0M
2021-02-22 131.70 131.80 129.30 129.30 0.0M
2021-02-19 132.90 132.90 131.00 131.00 0.0M
2021-02-18 134.10 134.10 133.60 133.60 0.0M
2021-02-17 136.30 136.30 134.80 134.80 0.0M
2021-02-16 134.80 137.30 134.80 137.10 0.0M
2021-02-15 134.10 135.40 134.10 135.10 0.0M
2021-02-12 134.50 134.60 133.50 133.50 0.0M
2021-02-11 133.10 133.50 133.10 133.50 0.0M
2021-02-10 134.10 134.10 133.00 133.00 0.0M
2021-02-09 131.70 133.70 129.70 133.70 0.0M
2021-02-08 138.80 138.80 133.10 133.10 0.0M
2021-02-05 138.90 139.00 138.70 138.70 0.0M
2021-02-04 137.40 138.50 137.40 138.00 0.0M
2021-02-03 137.30 138.50 136.90 137.80 0.0M
2021-02-02 133.20 137.40 133.20 137.20 0.0M
2021-02-01 129.10 132.60 129.10 132.60 0.0M
2021-01-29 126.70 129.70 126.70 128.20 0.0M
2021-01-28 129.60 129.60 127.30 127.30 0.0M
2021-01-27 133.80 134.60 129.80 129.80 0.0M
2021-01-26 131.40 134.10 131.00 133.80 0.0M
2021-01-25 132.40 132.80 131.90 131.90 0.0M
2021-01-22 131.20 133.00 131.20 131.40 0.0M
2021-01-21 128.40 131.70 128.40 131.50 0.0M
2021-01-20 127.70 128.70 126.80 127.90 0.0M
2021-01-19 120.00 130.20 120.00 126.90 0.0M
2021-01-18 117.50 120.00 117.50 119.90 0.0M
2021-01-15 114.60 117.90 114.60 117.80 0.0M
2021-01-14 113.10 114.40 113.10 114.40 0.0M
2021-01-13 113.90 113.90 113.60 113.60 0.0M
2021-01-12 113.20 113.90 113.20 113.90 0.0M
2021-01-11 113.30 113.80 112.90 113.80 0.0M
2021-01-08 109.90 112.90 109.70 112.50 0.0M
2021-01-07 108.70 111.10 108.20 110.00 0.0M
2021-01-06 108.40 108.80 108.30 108.30 0.0M
2021-01-05 108.80 108.80 107.00 107.00 0.0M
2021-01-04 109.20 109.90 108.60 108.70 0.0M