Carl Zeiss AG

AFXG
🏛️ germany →
45.38
Last Update: 2025-10-03
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
2022-12-30 119.65 119.65 118.00 118.20 0.0M
2022-12-29 116.90 120.25 116.30 119.60 0.0M
2022-12-28 116.55 118.35 115.65 118.10 0.0M
2022-12-27 117.25 117.30 115.25 116.55 0.0M
2022-12-23 116.20 117.35 115.65 115.75 0.0M
2022-12-22 117.95 118.50 115.35 117.10 0.0M
2022-12-21 116.05 118.15 115.45 118.05 0.0M
2022-12-20 115.90 116.50 114.65 115.05 0.0M
2022-12-19 118.50 118.75 115.85 115.85 0.0M
2022-12-16 121.20 121.70 116.65 118.10 0.0M
2022-12-15 126.65 126.65 120.15 121.05 0.0M
2022-12-14 125.75 128.25 124.20 126.75 0.0M
2022-12-13 128.95 129.20 123.95 125.75 0.0M
2022-12-12 119.95 129.15 119.70 128.60 0.0M
2022-12-09 120.95 125.00 111.80 121.00 0.0M
2022-12-08 127.10 127.10 123.30 126.30 0.0M
2022-12-07 124.80 127.15 123.50 126.35 0.0M
2022-12-06 128.50 129.15 123.90 123.90 0.0M
2022-12-05 133.15 133.35 128.50 129.75 0.0M
2022-12-02 132.20 134.25 129.00 132.80 0.0M
2022-12-01 130.45 134.00 129.85 133.25 0.0M
2022-11-30 127.85 131.40 126.95 130.20 0.0M
2022-11-29 130.30 130.60 126.45 127.80 0.0M
2022-11-28 132.80 132.80 129.35 130.95 0.0M
2022-11-25 133.80 133.80 131.95 131.95 0.0M
2022-11-24 131.45 134.75 130.95 134.75 0.0M
2022-11-23 130.00 132.00 129.50 131.45 0.0M
2022-11-22 130.30 131.40 128.00 130.75 0.0M
2022-11-21 134.00 134.00 128.80 131.70 0.0M
2022-11-18 132.60 133.00 129.30 133.00 0.0M
2022-11-17 132.65 132.65 129.90 132.00 0.0M
2022-11-16 133.95 134.50 131.00 132.55 0.0M
2022-11-15 135.95 136.00 132.55 133.35 0.0M
2022-11-14 135.00 135.80 132.80 135.65 0.0M
2022-11-11 128.75 134.90 128.70 134.85 0.0M
2022-11-10 119.05 129.70 117.00 128.70 0.0M
2022-11-09 122.30 123.15 120.10 120.10 0.0M
2022-11-08 120.15 123.30 118.95 122.25 0.0M
2022-11-07 120.35 120.95 118.90 119.05 0.0M
2022-11-04 118.70 121.70 117.65 119.85 0.0M
2022-11-03 122.00 122.00 117.50 118.40 0.0M
2022-11-02 123.85 124.45 121.00 122.10 0.0M
2022-11-01 123.85 125.75 122.35 123.75 0.0M
2022-10-31 120.25 123.85 120.20 123.75 0.0M
2022-10-28 119.25 120.70 117.80 120.70 0.0M
2022-10-27 123.00 123.25 118.70 119.90 0.0M
2022-10-26 120.40 123.25 119.50 123.10 0.0M
2022-10-25 117.90 122.20 116.30 121.50 0.0M
2022-10-24 114.15 117.80 114.15 117.80 0.0M
2022-10-21 114.90 116.00 112.95 116.00 0.0M
2022-10-20 113.55 117.30 112.85 116.10 0.0M
2022-10-19 122.50 122.50 112.30 113.55 0.0M
2022-10-18 118.90 123.35 118.90 121.30 0.0M
2022-10-17 116.55 119.00 115.20 118.50 0.0M
2022-10-14 115.65 117.70 113.40 116.60 0.0M
2022-10-13 113.90 116.35 109.05 116.35 0.0M
2022-10-12 114.75 115.95 114.00 114.95 0.0M
2022-10-11 114.30 116.15 112.75 115.35 0.0M
2022-10-10 114.00 115.90 113.00 115.30 0.0M
2022-10-07 116.55 117.35 113.35 114.45 0.0M
2022-10-06 116.50 118.20 115.20 116.75 0.0M
2022-10-05 117.00 119.00 114.90 115.55 0.0M
2022-10-04 108.00 113.90 108.00 113.90 0.0M
2022-10-03 106.45 108.55 105.50 107.65 0.0M
2022-09-30 102.80 107.50 102.80 105.50 0.0M
2022-09-29 105.80 105.80 102.40 103.55 0.0M
2022-09-28 103.90 105.95 101.75 105.95 0.0M
2022-09-27 107.05 108.50 103.95 103.95 0.0M
2022-09-26 104.25 108.40 104.25 106.85 0.0M
2022-09-23 107.90 107.90 104.55 105.20 0.0M
2022-09-22 112.15 112.15 107.05 107.20 0.0M
2022-09-21 111.20 113.45 110.80 113.45 0.0M
2022-09-20 112.40 113.05 110.20 111.95 0.0M
2022-09-19 112.85 112.85 111.20 112.65 0.0M
2022-09-16 115.35 115.85 111.80 113.45 0.0M
2022-09-15 118.20 118.55 115.60 115.60 0.0M
2022-09-14 117.30 119.35 115.70 118.20 0.0M
2022-09-13 127.45 127.45 116.85 117.50 0.0M
2022-09-12 126.35 128.35 125.00 128.35 0.0M
2022-09-09 125.05 127.45 125.00 127.45 0.0M
2022-09-08 125.05 125.05 121.35 124.95 0.0M
2022-09-07 122.15 125.05 121.20 124.10 0.0M
2022-09-06 122.85 125.00 121.80 123.30 0.0M
2022-09-05 121.95 122.95 120.75 122.90 0.0M
2022-09-02 121.95 124.85 121.30 122.15 0.0M
2022-09-01 123.95 123.95 120.60 121.60 0.0M
2022-08-31 124.85 127.00 123.65 123.80 0.0M
2022-08-30 125.30 128.60 124.35 125.60 0.0M
2022-08-29 125.95 128.05 124.60 125.00 0.0M
2022-08-26 132.45 133.05 126.35 126.35 0.0M
2022-08-25 131.35 134.10 130.95 133.50 0.0M
2022-08-24 127.95 131.65 124.90 131.30 0.0M
2022-08-23 129.55 129.55 126.35 127.55 0.0M
2022-08-22 132.25 133.45 128.30 128.40 0.0M
2022-08-19 134.75 135.00 132.55 132.55 0.0M
2022-08-18 135.55 136.15 133.10 134.20 0.0M
2022-08-17 137.00 137.00 135.15 135.60 0.0M
2022-08-16 139.20 141.30 134.55 136.85 0.0M
2022-08-15 140.85 141.60 138.70 139.75 0.0M
2022-08-12 141.30 141.35 138.75 140.40 0.0M
2022-08-11 139.55 141.95 138.65 141.40 0.0M
2022-08-10 134.95 139.55 131.00 138.00 0.0M
2022-08-09 134.65 136.20 131.95 134.75 0.0M
2022-08-08 136.80 138.00 133.15 134.00 0.0M
2022-08-05 140.95 145.85 134.95 135.90 0.0M
2022-08-04 140.55 143.15 139.45 141.20 0.0M
2022-08-03 139.60 141.00 138.55 140.55 0.0M
2022-08-02 141.15 141.15 137.75 139.50 0.0M
2022-08-01 141.55 143.30 140.50 141.25 0.0M
2022-07-29 140.35 142.75 139.25 142.75 0.0M
2022-07-28 138.25 140.40 136.75 139.65 0.0M
2022-07-27 134.60 138.90 134.50 138.20 0.0M
2022-07-26 134.75 136.15 133.35 134.55 0.0M
2022-07-25 139.00 139.00 134.75 135.35 0.0M
2022-07-22 138.00 139.90 135.55 138.50 0.0M
2022-07-21 131.50 138.20 130.30 137.25 0.0M
2022-07-20 129.95 131.80 129.60 130.85 0.0M
2022-07-19 130.10 131.00 127.20 130.50 0.0M
2022-07-18 132.20 132.75 129.85 129.95 0.0M
2022-07-15 128.80 132.50 128.10 131.70 0.0M
2022-07-14 126.05 129.00 126.05 128.70 0.0M
2022-07-13 126.85 129.30 124.55 127.25 0.0M
2022-07-12 125.15 127.50 124.70 125.75 0.0M
2022-07-11 125.00 127.15 124.55 125.55 0.0M
2022-07-08 122.95 128.05 120.40 126.50 0.0M
2022-07-07 121.20 123.05 117.30 122.25 0.0M
2022-07-06 115.55 121.10 115.05 120.35 0.0M
2022-07-05 112.80 117.15 111.65 116.75 0.0M
2022-07-04 115.30 116.65 112.10 113.35 0.0M
2022-07-01 113.00 116.60 111.55 116.60 0.0M
2022-06-30 112.65 114.85 111.10 114.60 0.0M
2022-06-29 114.00 114.25 110.55 113.40 0.0M
2022-06-28 113.75 116.15 112.90 113.30 0.0M
2022-06-27 115.30 116.00 112.95 114.55 0.0M
2022-06-24 111.20 115.35 109.35 115.00 0.0M
2022-06-23 108.70 111.50 105.65 111.10 0.0M
2022-06-22 107.45 109.20 104.55 108.80 0.0M
2022-06-21 107.70 109.35 107.40 108.85 0.0M
2022-06-20 107.45 109.00 105.70 107.25 0.0M
2022-06-17 106.05 109.30 105.45 106.95 0.0M
2022-06-16 113.20 114.50 104.80 105.55 0.0M
2022-06-15 112.85 113.40 110.10 113.35 0.0M
2022-06-14 116.30 117.95 110.75 112.50 0.0M
2022-06-13 118.95 119.30 114.95 115.30 0.0M
2022-06-10 122.55 124.65 119.60 120.90 0.0M
2022-06-09 127.85 127.85 122.80 123.40 0.0M
2022-06-08 126.80 128.40 124.95 128.30 0.0M
2022-06-07 126.60 126.85 124.00 126.75 0.0M
2022-06-06 127.65 128.00 125.25 126.45 0.0M
2022-06-03 128.25 131.20 126.30 126.50 0.0M
2022-06-02 123.00 128.35 123.00 128.00 0.0M
2022-06-01 125.20 126.20 120.25 123.25 0.0M
2022-05-31 128.60 128.60 123.65 125.30 0.0M
2022-05-30 127.10 128.80 126.50 128.80 0.0M
2022-05-27 121.25 126.70 121.25 126.70 0.0M
2022-05-26 119.10 121.20 118.30 121.20 0.0M
2022-05-25 121.20 121.20 117.50 118.25 0.0M
2022-05-24 121.95 121.95 119.10 120.15 0.0M
2022-05-23 124.15 126.00 120.45 122.10 0.0M
2022-05-20 120.90 126.25 119.75 122.60 0.0M
2022-05-19 117.70 120.65 116.00 120.65 0.0M
2022-05-18 122.95 122.95 117.05 117.75 0.0M
2022-05-17 120.90 122.85 118.15 122.85 0.0M
2022-05-16 119.00 122.55 118.20 120.55 0.0M
2022-05-13 113.50 118.45 111.25 117.05 0.0M
2022-05-12 112.60 112.60 106.80 111.00 0.0M
2022-05-11 107.50 113.95 107.50 112.75 0.0M
2022-05-10 105.70 108.55 105.15 106.20 0.0M
2022-05-09 112.45 112.65 104.20 104.30 0.0M
2022-05-06 114.95 115.30 111.35 113.35 0.0M
2022-05-05 117.10 120.35 114.00 115.30 0.0M
2022-05-04 115.40 118.00 112.85 118.00 0.0M
2022-05-03 119.60 119.60 113.90 114.95 0.0M
2022-05-02 120.30 120.30 113.50 119.25 0.0M
2022-04-29 122.20 123.20 119.05 119.75 0.0M
2022-04-28 119.00 123.70 119.00 121.10 0.0M
2022-04-27 119.00 121.05 117.05 118.60 0.0M
2022-04-26 128.10 128.30 118.55 119.35 0.0M
2022-04-25 129.95 129.95 123.65 127.80 0.0M
2022-04-22 134.85 134.95 130.05 130.40 0.0M
2022-04-21 136.40 139.00 133.95 134.85 0.0M
2022-04-20 132.55 137.00 132.30 136.05 0.0M
2022-04-19 128.45 132.55 124.10 132.55 0.0M
2022-04-14 130.70 131.55 128.00 128.05 0.0M
2022-04-13 131.85 132.50 127.40 129.55 0.0M
2022-04-12 130.25 133.00 127.80 131.50 0.0M
2022-04-11 142.50 144.00 129.85 130.55 0.0M
2022-04-08 145.70 146.85 140.95 142.95 0.0M
2022-04-07 143.70 146.10 142.05 146.00 0.0M
2022-04-06 151.60 152.20 142.50 145.15 0.0M
2022-04-05 151.85 154.50 150.25 153.00 0.0M
2022-04-04 150.35 152.00 149.20 150.75 0.0M
2022-04-01 147.45 149.65 147.00 149.60 0.0M
2022-03-31 150.80 152.05 146.05 147.00 0.0M
2022-03-30 151.70 151.70 147.25 150.05 0.0M
2022-03-29 144.75 152.05 144.15 152.05 0.0M
2022-03-28 141.60 145.00 141.00 144.60 0.0M
2022-03-25 143.60 146.40 140.50 142.85 0.0M
2022-03-24 145.25 146.25 142.35 143.65 0.0M
2022-03-23 147.65 148.25 145.15 145.95 0.0M
2022-03-22 148.25 152.00 144.55 147.00 0.0M
2022-03-21 153.95 153.95 147.20 148.45 0.0M
2022-03-18 152.45 154.50 148.20 154.00 0.0M
2022-03-17 150.45 154.00 149.50 153.00 0.0M
2022-03-16 139.40 149.95 138.90 149.95 0.0M
2022-03-15 137.65 138.95 133.75 138.80 0.0M
2022-03-14 141.20 141.55 136.60 137.85 0.0M
2022-03-11 137.45 141.20 133.70 138.20 0.0M
2022-03-10 138.95 141.20 135.60 138.00 0.0M
2022-03-09 131.65 139.95 131.00 139.50 0.0M
2022-03-08 134.25 142.20 126.90 130.75 0.0M
2022-03-07 135.40 140.35 130.70 134.70 0.0M
2022-03-04 138.00 141.35 135.90 136.50 0.0M
2022-03-03 141.95 143.00 138.40 139.70 0.0M
2022-03-02 141.45 144.00 139.00 140.75 0.0M
2022-03-01 140.60 143.30 136.80 140.50 0.0M
2022-02-28 130.05 141.25 130.05 138.55 0.0M
2022-02-25 131.55 134.95 129.80 134.10 0.0M
2022-02-24 124.85 132.25 120.05 131.95 0.0M
2022-02-23 131.35 134.60 129.60 129.60 0.0M
2022-02-22 125.00 133.35 121.20 129.90 0.0M
2022-02-21 132.35 134.20 125.05 125.20 0.0M
2022-02-18 136.05 137.25 132.05 132.90 0.0M
2022-02-17 139.50 143.60 135.85 135.85 0.0M
2022-02-16 140.90 141.15 137.75 141.15 0.0M
2022-02-15 130.85 141.00 130.85 140.30 0.0M
2022-02-14 131.80 133.00 127.90 130.85 0.0M
2022-02-11 133.20 137.00 123.50 130.15 0.0M
2022-02-10 139.55 140.00 135.75 138.00 0.0M
2022-02-09 136.10 139.70 135.50 139.00 0.0M
2022-02-08 137.50 137.95 132.65 134.80 0.0M
2022-02-07 138.60 139.00 134.20 137.05 0.0M
2022-02-04 139.60 140.55 136.60 137.40 0.0M
2022-02-03 145.20 145.40 137.05 138.50 0.0M
2022-02-02 147.45 148.75 145.55 146.10 0.0M
2022-02-01 143.45 148.00 142.00 147.50 0.0M
2022-01-31 143.80 145.30 141.00 143.85 0.0M
2022-01-28 139.15 143.05 138.40 143.05 0.0M
2022-01-27 136.95 140.00 135.10 138.05 0.0M
2022-01-26 136.95 141.55 136.15 138.15 0.0M
2022-01-25 135.00 137.30 132.30 137.20 0.0M
2022-01-24 140.40 140.80 131.60 135.80 0.0M
2022-01-21 143.65 144.35 140.50 141.00 0.0M
2022-01-20 142.95 146.60 139.40 144.00 0.0M
2022-01-19 140.05 144.85 139.00 142.25 0.0M
2022-01-18 147.70 147.95 140.65 141.25 0.0M
2022-01-17 147.20 148.80 144.55 148.80 0.0M
2022-01-14 153.15 153.15 146.70 148.75 0.0M
2022-01-13 163.30 163.30 151.80 154.00 0.0M
2022-01-12 163.60 164.15 161.05 163.95 0.0M
2022-01-11 161.75 163.70 159.50 163.70 0.0M
2022-01-10 171.00 171.55 159.65 162.70 0.0M
2022-01-07 179.65 179.65 169.55 169.55 0.0M
2022-01-06 178.00 184.00 173.95 178.60 0.0M
2022-01-05 179.45 181.10 178.20 179.00 0.0M
2022-01-04 184.55 185.50 179.95 180.05 0.0M
2022-01-03 185.50 186.80 181.80 184.00 0.0M