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
2023-12-29 99.30 99.46 98.10 98.64 0.0M
2023-12-28 99.98 99.98 98.22 98.60 0.0M
2023-12-27 100.00 101.00 98.92 99.92 0.0M
2023-12-22 100.30 100.80 98.94 99.84 0.0M
2023-12-21 99.50 100.35 98.84 100.15 0.0M
2023-12-20 100.50 101.70 97.84 99.44 0.0M
2023-12-19 100.45 101.15 99.10 100.95 0.0M
2023-12-18 97.04 101.25 96.42 100.95 0.0M
2023-12-15 98.38 98.48 97.02 97.20 0.0M
2023-12-14 92.88 102.00 92.54 98.44 0.0M
2023-12-13 93.86 94.80 90.68 92.44 0.0M
2023-12-12 89.62 96.62 88.00 93.80 0.0M
2023-12-11 86.28 88.16 86.28 88.10 0.0M
2023-12-08 85.84 88.50 85.82 86.54 0.0M
2023-12-07 85.74 86.48 84.68 85.84 0.0M
2023-12-06 80.62 86.50 80.62 86.44 0.0M
2023-12-05 80.00 81.18 78.34 80.44 0.0M
2023-12-04 84.54 84.68 81.40 82.76 0.0M
2023-12-01 80.00 84.58 79.20 84.08 0.0M
2023-11-30 84.72 84.88 81.68 82.76 0.0M
2023-11-29 84.72 86.00 83.56 84.52 0.0M
2023-11-28 86.94 86.94 84.42 84.42 0.0M
2023-11-27 86.76 87.48 86.22 86.36 0.0M
2023-11-24 87.48 87.48 84.64 86.96 0.0M
2023-11-23 87.28 87.42 86.30 87.42 0.0M
2023-11-22 85.52 87.48 85.52 86.76 0.0M
2023-11-21 86.16 86.78 85.14 86.14 0.0M
2023-11-20 86.88 87.26 85.46 86.64 0.0M
2023-11-17 87.04 87.56 86.40 87.10 0.0M
2023-11-16 86.28 87.38 85.26 86.64 0.0M
2023-11-15 87.10 88.60 85.46 86.72 0.0M
2023-11-14 81.60 87.72 81.02 87.66 0.0M
2023-11-13 85.00 85.34 80.40 81.66 0.0M
2023-11-10 85.78 85.78 83.72 85.14 0.0M
2023-11-09 85.26 86.28 84.54 85.96 0.0M
2023-11-08 83.66 85.46 83.34 85.26 0.0M
2023-11-07 84.06 84.28 83.00 84.24 0.0M
2023-11-06 85.58 85.86 83.66 83.78 0.0M
2023-11-03 83.28 85.82 83.08 84.60 0.0M
2023-11-02 80.76 84.14 80.30 83.60 0.0M
2023-11-01 82.34 82.36 78.62 80.02 0.0M
2023-10-31 77.88 81.98 77.50 81.98 0.0M
2023-10-30 75.50 78.00 74.80 77.64 0.0M
2023-10-27 74.20 75.62 73.60 74.64 0.0M
2023-10-26 75.18 75.18 72.50 74.00 0.0M
2023-10-25 79.26 79.28 73.86 75.46 0.0M
2023-10-24 77.56 80.00 77.10 79.40 0.0M
2023-10-23 75.80 77.48 74.88 77.36 0.0M
2023-10-20 77.32 77.90 75.80 76.54 0.0M
2023-10-19 77.04 78.92 77.00 78.12 0.0M
2023-10-18 77.68 78.28 77.02 77.02 0.0M
2023-10-17 77.90 78.36 76.74 77.60 0.0M
2023-10-16 77.06 78.24 76.80 77.90 0.0M
2023-10-13 78.46 78.92 76.16 77.02 0.0M
2023-10-12 80.06 81.40 78.42 79.14 0.0M
2023-10-11 81.38 81.52 79.02 79.22 0.0M
2023-10-10 78.12 81.80 78.12 81.14 0.0M
2023-10-09 79.68 80.18 77.78 77.82 0.0M
2023-10-06 79.92 80.82 78.74 80.82 0.0M
2023-10-05 81.24 81.34 79.18 79.32 0.0M
2023-10-04 79.00 81.12 78.36 81.12 0.0M
2023-10-03 78.88 79.68 78.46 78.56 0.0M
2023-10-02 83.38 83.38 78.54 79.16 0.0M
2023-09-29 81.68 83.84 81.68 83.36 0.0M
2023-09-28 81.00 82.14 80.80 81.74 0.0M
2023-09-27 80.18 82.18 80.18 81.50 0.0M
2023-09-26 80.20 80.24 78.78 80.18 0.0M
2023-09-25 81.00 81.46 79.38 80.58 0.0M
2023-09-22 80.40 81.48 79.44 80.98 0.0M
2023-09-21 82.70 82.98 79.94 80.02 0.0M
2023-09-20 80.36 83.50 79.82 82.82 0.0M
2023-09-19 82.02 82.02 79.82 80.32 0.0M
2023-09-18 82.00 83.52 81.60 81.60 0.0M
2023-09-15 84.48 84.90 81.72 81.84 0.0M
2023-09-14 84.74 85.30 82.88 83.76 0.0M
2023-09-13 85.98 86.24 84.50 85.04 0.0M
2023-09-12 86.06 86.56 85.20 85.82 0.0M
2023-09-11 84.00 86.24 83.90 85.92 0.0M
2023-09-08 86.02 86.10 83.24 83.90 0.0M
2023-09-07 88.00 88.50 85.18 85.90 0.0M
2023-09-06 90.02 90.38 88.02 88.38 0.0M
2023-09-05 92.40 92.48 89.80 89.92 0.0M
2023-09-04 92.18 93.54 91.66 92.96 0.0M
2023-09-01 91.62 92.62 90.98 91.54 0.0M
2023-08-31 90.58 93.12 90.58 91.94 0.0M
2023-08-30 92.26 92.26 90.54 90.76 0.0M
2023-08-29 90.68 92.28 90.10 92.12 0.0M
2023-08-28 87.82 90.30 87.82 89.98 0.0M
2023-08-25 87.12 88.48 87.10 88.48 0.0M
2023-08-24 89.28 89.28 87.40 87.44 0.0M
2023-08-23 89.50 89.50 87.86 88.76 0.0M
2023-08-22 89.14 89.90 88.46 89.22 0.0M
2023-08-21 88.50 89.78 88.42 89.16 0.0M
2023-08-18 90.36 90.48 88.32 89.48 0.0M
2023-08-17 90.80 91.16 90.00 90.16 0.0M
2023-08-16 91.82 92.34 91.26 91.84 0.0M
2023-08-15 93.68 93.80 91.36 92.08 0.0M
2023-08-14 94.70 94.84 92.76 93.60 0.0M
2023-08-11 97.04 97.54 94.54 95.28 0.0M
2023-08-10 97.04 98.18 95.68 96.94 0.0M
2023-08-09 98.24 98.36 95.84 96.08 0.0M
2023-08-08 99.48 100.10 96.90 98.22 0.0M
2023-08-07 98.78 100.80 95.84 99.80 0.0M
2023-08-04 99.30 99.68 94.50 98.98 0.0M
2023-08-03 102.45 102.65 99.16 100.70 0.0M
2023-08-02 103.20 103.25 101.00 102.55 0.0M
2023-08-01 105.65 105.65 103.10 103.80 0.0M
2023-07-31 104.20 106.00 104.05 105.35 0.0M
2023-07-28 104.95 105.45 102.50 103.65 0.0M
2023-07-27 103.30 106.25 103.30 105.30 0.0M
2023-07-26 103.35 103.35 101.95 103.10 0.0M
2023-07-25 102.45 103.40 101.10 103.30 0.0M
2023-07-24 102.50 102.65 101.20 102.55 0.0M
2023-07-21 101.10 102.50 100.30 102.50 0.0M
2023-07-20 102.65 102.65 100.95 101.30 0.0M
2023-07-19 100.40 103.00 99.92 102.80 0.0M
2023-07-18 99.94 100.60 98.60 100.50 0.0M
2023-07-17 102.45 102.70 99.66 100.50 0.0M
2023-07-14 103.45 103.60 102.20 102.25 0.0M
2023-07-13 103.60 104.00 102.85 103.30 0.0M
2023-07-12 101.45 103.60 100.50 103.50 0.0M
2023-07-11 98.22 101.25 97.82 101.25 0.0M
2023-07-10 98.02 98.28 97.00 98.00 0.0M
2023-07-07 99.58 99.66 97.72 98.48 0.0M
2023-07-06 99.60 100.20 98.70 99.66 0.0M
2023-07-05 99.46 101.30 98.70 100.80 0.0M
2023-07-04 99.78 100.50 98.72 99.54 0.0M
2023-07-03 100.05 100.25 97.72 99.38 0.0M
2023-06-30 97.34 101.00 96.56 100.20 0.0M
2023-06-29 97.34 97.94 96.32 97.32 0.0M
2023-06-28 97.74 98.00 96.28 97.62 0.0M
2023-06-27 102.55 103.20 96.12 98.18 0.0M
2023-06-26 104.55 105.00 102.05 103.00 0.0M
2023-06-23 104.00 105.85 103.45 104.55 0.0M
2023-06-22 105.05 105.65 103.40 104.90 0.0M
2023-06-21 107.75 107.75 104.75 105.85 0.0M
2023-06-20 111.30 111.30 106.10 107.55 0.0M
2023-06-19 111.95 112.45 109.50 112.40 0.0M
2023-06-16 111.75 112.95 110.75 112.95 0.0M
2023-06-15 111.50 111.95 109.55 111.95 0.0M
2023-06-14 111.05 112.10 110.25 111.05 0.0M
2023-06-13 110.95 112.05 110.20 111.50 0.0M
2023-06-12 110.05 111.20 109.60 110.95 0.0M
2023-06-09 109.15 110.30 108.55 109.75 0.0M
2023-06-08 109.55 110.35 107.85 109.20 0.0M
2023-06-07 111.20 111.20 109.10 109.65 0.0M
2023-06-06 111.50 112.35 110.05 111.25 0.0M
2023-06-05 112.65 113.50 110.05 112.80 0.0M
2023-06-02 109.45 112.50 109.25 111.55 0.0M
2023-06-01 104.40 109.65 104.40 109.40 0.0M
2023-05-31 105.50 106.20 103.60 104.00 0.0M
2023-05-30 108.10 108.75 105.25 106.00 0.0M
2023-05-29 108.70 109.20 107.15 107.15 0.0M
2023-05-26 108.25 108.95 106.90 108.95 0.0M
2023-05-25 106.35 108.30 105.75 108.25 0.0M
2023-05-24 108.05 108.05 105.65 107.85 0.0M
2023-05-23 109.65 109.65 108.20 108.20 0.0M
2023-05-22 111.20 111.20 108.50 109.55 0.0M
2023-05-19 110.10 111.10 109.40 111.10 0.0M
2023-05-18 108.60 110.65 108.60 110.55 0.0M
2023-05-17 111.70 111.70 108.25 108.55 0.0M
2023-05-16 112.75 112.75 110.75 111.90 0.0M
2023-05-15 113.40 114.05 112.55 112.55 0.0M
2023-05-12 112.15 113.05 111.65 112.75 0.0M
2023-05-11 112.95 113.25 111.00 112.15 0.0M
2023-05-10 110.90 114.50 110.40 113.45 0.0M
2023-05-09 120.00 120.45 109.65 110.65 0.0M
2023-05-08 120.05 121.50 119.40 119.55 0.0M
2023-05-05 120.95 121.55 120.05 120.30 0.0M
2023-05-04 120.65 121.60 119.50 120.80 0.0M
2023-05-03 120.40 120.95 119.45 119.50 0.0M
2023-05-02 121.80 122.65 119.65 120.35 0.0M
2023-04-28 121.65 122.50 119.95 122.40 0.0M
2023-04-27 123.40 124.25 121.00 121.45 0.0M
2023-04-26 123.30 123.50 121.65 123.40 0.0M
2023-04-25 123.55 124.65 122.65 123.30 0.0M
2023-04-24 122.45 125.95 122.00 123.90 0.0M
2023-04-21 122.35 123.75 119.40 123.75 0.0M
2023-04-20 118.85 122.70 116.55 122.50 0.0M
2023-04-19 123.45 123.80 112.00 118.85 0.0M
2023-04-18 126.50 127.20 124.00 124.00 0.0M
2023-04-17 126.55 128.45 125.55 126.80 0.0M
2023-04-14 127.85 128.55 126.45 126.60 0.0M
2023-04-13 126.35 127.80 126.00 127.80 0.0M
2023-04-12 126.60 128.00 126.50 126.75 0.0M
2023-04-11 126.50 127.95 125.80 127.45 0.0M
2023-04-06 124.15 127.05 124.15 126.45 0.0M
2023-04-05 125.25 125.85 123.25 123.95 0.0M
2023-04-04 126.55 126.55 124.10 125.25 0.0M
2023-04-03 127.95 127.95 124.95 126.55 0.0M
2023-03-31 124.75 128.90 124.70 128.60 0.0M
2023-03-30 123.95 125.65 120.80 125.65 0.0M
2023-03-29 128.20 128.85 123.20 123.75 0.0M
2023-03-28 135.30 135.55 127.15 127.15 0.0M
2023-03-27 133.55 136.05 132.00 135.35 0.0M
2023-03-24 135.25 136.10 132.10 133.80 0.0M
2023-03-23 131.85 135.95 131.30 135.20 0.0M
2023-03-22 132.50 134.15 131.35 131.90 0.0M
2023-03-21 134.35 136.00 127.60 132.30 0.0M
2023-03-20 137.15 138.70 133.65 135.00 0.0M
2023-03-17 137.50 138.35 136.45 138.00 0.0M
2023-03-16 136.80 137.80 133.45 137.80 0.0M
2023-03-15 138.90 138.90 133.40 136.80 0.0M
2023-03-14 135.60 140.30 135.60 138.00 0.0M
2023-03-13 135.20 136.90 133.05 136.70 0.0M
2023-03-10 135.25 136.35 134.20 135.80 0.0M
2023-03-09 134.15 137.30 132.95 136.35 0.0M
2023-03-08 134.50 134.50 132.80 133.50 0.0M
2023-03-07 133.15 137.60 133.15 134.20 0.0M
2023-03-06 133.95 134.55 132.70 134.45 0.0M
2023-03-03 133.25 134.00 132.05 134.00 0.0M
2023-03-02 127.85 134.00 127.30 133.20 0.0M
2023-03-01 127.25 129.50 126.25 129.10 0.0M
2023-02-28 130.00 130.25 125.60 127.35 0.0M
2023-02-27 131.00 131.15 129.20 130.00 0.0M
2023-02-24 131.75 132.10 129.50 129.95 0.0M
2023-02-23 130.55 132.00 130.05 131.30 0.0M
2023-02-22 130.25 131.15 128.85 129.75 0.0M
2023-02-21 133.45 133.45 130.30 130.50 0.0M
2023-02-20 135.10 135.10 131.45 132.85 0.0M
2023-02-17 135.25 136.60 132.20 133.95 0.0M
2023-02-16 135.80 137.60 135.00 136.65 0.0M
2023-02-15 133.10 135.80 132.80 135.80 0.0M
2023-02-14 132.55 135.15 132.50 134.30 0.0M
2023-02-13 132.50 134.45 129.90 132.70 0.0M
2023-02-10 127.95 132.45 126.20 132.45 0.0M
2023-02-09 132.70 134.00 129.05 129.50 0.0M
2023-02-08 133.75 136.05 132.05 133.05 0.0M
2023-02-07 137.45 137.85 132.60 134.50 0.0M
2023-02-06 137.00 140.65 136.00 138.00 0.0M
2023-02-03 139.80 142.60 137.65 142.35 0.0M
2023-02-02 133.35 140.40 132.50 139.85 0.0M
2023-02-01 131.75 133.55 131.50 133.55 0.0M
2023-01-31 132.40 133.00 130.55 132.75 0.0M
2023-01-30 133.40 133.40 130.75 133.05 0.0M
2023-01-27 133.85 134.00 131.00 132.15 0.0M
2023-01-26 130.90 134.00 130.90 132.00 0.0M
2023-01-25 131.45 131.75 127.70 130.00 0.0M
2023-01-24 134.25 134.25 131.00 132.75 0.0M
2023-01-23 132.90 136.00 130.40 134.60 0.0M
2023-01-20 131.35 132.95 131.35 132.95 0.0M
2023-01-19 135.20 136.00 131.15 132.65 0.0M
2023-01-18 135.95 137.40 134.50 134.50 0.0M
2023-01-17 136.00 136.90 133.65 134.75 0.0M
2023-01-16 134.85 137.60 134.40 137.20 0.0M
2023-01-13 131.45 134.85 130.40 134.50 0.0M
2023-01-12 132.50 132.50 128.95 130.55 0.0M
2023-01-11 128.35 132.90 128.35 131.85 0.0M
2023-01-10 125.85 129.20 124.65 128.05 0.0M
2023-01-09 120.65 127.20 120.65 125.60 0.0M
2023-01-06 118.35 121.45 116.25 120.50 0.0M
2023-01-05 120.30 120.30 118.20 118.60 0.0M
2023-01-04 118.70 120.15 117.30 120.15 0.0M
2023-01-03 118.55 120.30 117.05 118.65 0.0M
2023-01-02 118.45 118.85 117.30 118.00 0.0M