Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carl Zeiss Meditec Ag (OP: CZMWY )

92.07 -4.56 (-4.72%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 133.94 134.35 132.95 133.62 5,047 -0.08(-0.06%)
May 27, 2022 133.05 135.00 133.05 133.70 747 +3.54(+2.72%)
May 26, 2022 127.09 130.75 127.09 130.16 1,364 +1.61(+1.25%)
May 25, 2022 127.30 128.55 126.25 128.55 5,156 -1.06(-0.82%)
May 24, 2022 128.62 129.61 126.76 129.61 6,933 -0.33(-0.25%)
May 23, 2022 130.14 130.46 128.31 129.94 1,484 -0.76(-0.58%)
May 20, 2022 132.12 133.08 128.60 130.70 2,662 +2.09(+1.63%)
May 19, 2022 123.62 128.61 123.44 128.61 1,768 +4.95(+4.01%)
May 18, 2022 125.69 126.15 122.45 123.66 4,022 -3.86(-3.03%)
May 17, 2022 129.05 130.29 125.32 127.52 11,079 +2.23(+1.78%)
May 16, 2022 124.95 125.72 121.88 125.29 5,534 +3.59(+2.95%)
May 13, 2022 122.06 122.46 121.00 121.70 3,037 +6.55(+5.69%)
May 12, 2022 111.39 115.75 111.39 115.15 5,511 -2.77(-2.35%)
May 11, 2022 118.16 119.80 116.81 117.92 12,376 +6.33(+5.67%)
May 10, 2022 111.85 114.17 110.89 111.59 21,129 -0.78(-0.69%)
May 09, 2022 112.74 113.93 110.10 112.37 4,042 -5.41(-4.59%)
May 06, 2022 118.03 121.02 117.75 117.78 19,279 -2.75(-2.28%)
May 05, 2022 125.79 125.79 119.07 120.53 9,439 -2.19(-1.79%)
May 04, 2022 122.11 124.95 119.70 122.72 7,072 +1.39(+1.15%)
May 03, 2022 120.19 122.32 118.50 121.33 12,166 +0.07(+0.06%)
May 02, 2022 122.57 125.90 121.25 121.26 5,072 -3.75(-3.00%)
Apr 29, 2022 126.62 128.00 125.01 125.01 3,507 -2.75(-2.15%)
Apr 28, 2022 129.81 129.81 127.26 127.76 7,782 +3.19(+2.56%)
Apr 27, 2022 127.97 127.97 124.25 124.57 6,564 -2.02(-1.60%)
Apr 26, 2022 132.25 132.25 126.08 126.59 11,717 -10.41(-7.60%)
Apr 25, 2022 133.52 137.04 133.52 137.00 2,519 -1.86(-1.34%)
Apr 22, 2022 142.54 142.98 138.86 138.86 2,126 -7.13(-4.88%)
Apr 21, 2022 148.60 148.60 144.08 145.99 3,497 +0.29(+0.20%)
Apr 20, 2022 147.08 147.84 145.39 145.70 3,509 +4.39(+3.11%)
Apr 19, 2022 140.40 142.55 140.00 141.31 16,471 +3.59(+2.61%)
Apr 18, 2022 142.50 142.50 137.38 137.72 3,303 -0.95(-0.69%)
Apr 14, 2022 143.30 143.30 137.78 138.67 2,315 -2.45(-1.73%)
Apr 13, 2022 140.06 141.82 138.92 141.12 3,515 -0.83(-0.59%)
Apr 12, 2022 142.42 144.79 140.20 141.95 3,716 -3.28(-2.26%)
Apr 11, 2022 146.65 146.65 141.20 145.23 1,775 -10.41(-6.69%)
Apr 08, 2022 155.50 155.65 153.10 155.64 1,482 -3.71(-2.33%)
Apr 07, 2022 157.07 159.35 155.03 159.35 687 +1.43(+0.90%)
Apr 06, 2022 158.45 159.87 153.91 157.92 2,334 -8.07(-4.86%)
Apr 05, 2022 165.66 166.00 164.75 165.99 2,125 +0.13(+0.08%)
Apr 04, 2022 166.58 166.66 165.26 165.86 1,141 +1.20(+0.73%)
Apr 01, 2022 164.69 167.89 160.05 164.66 803 +2.98(+1.84%)
Mar 31, 2022 163.59 165.18 161.68 161.68 1,917 -4.42(-2.66%)
Mar 30, 2022 166.49 168.26 166.10 166.10 501 -1.63(-0.97%)
Mar 29, 2022 168.38 168.97 166.07 167.73 1,423 +8.72(+5.48%)
Mar 28, 2022 157.82 160.94 153.50 159.01 1,398 -1.06(-0.66%)
Mar 25, 2022 160.49 160.49 154.18 160.07 751 -0.27(-0.17%)
Mar 24, 2022 158.39 160.34 154.70 160.34 1,026 +2.69(+1.71%)
Mar 23, 2022 160.00 165.18 157.55 157.65 795 -4.41(-2.72%)
Mar 22, 2022 160.27 162.06 159.56 162.06 4,614 -6.11(-3.63%)
Mar 21, 2022 168.41 168.41 161.15 168.17 1,837 -2.93(-1.71%)
Mar 18, 2022 166.18 171.10 166.18 171.10 1,617 +1.56(+0.92%)
Mar 17, 2022 167.11 169.54 166.22 169.54 1,274 +1.26(+0.75%)
Mar 16, 2022 160.40 168.28 160.40 168.28 2,544 +18.21(+12.13%)
Mar 15, 2022 149.16 153.57 147.15 150.07 10,229 -0.97(-0.64%)
Mar 14, 2022 150.70 154.68 150.17 151.04 2,102 +0.34(+0.22%)
Mar 11, 2022 155.39 155.62 150.70 150.70 1,322 -0.13(-0.09%)
Mar 10, 2022 151.49 153.03 149.45 150.83 8,149 -3.11(-2.02%)
Mar 09, 2022 154.05 155.35 150.51 153.94 10,502 +11.91(+8.39%)
Mar 08, 2022 145.81 147.06 139.07 142.03 19,879 -5.54(-3.75%)
Mar 07, 2022 152.02 153.50 146.34 147.57 6,063 -3.48(-2.30%)
Mar 04, 2022 151.83 152.19 148.20 151.05 5,222 -2.80(-1.82%)
Mar 03, 2022 155.91 157.58 153.85 153.85 4,708 -2.25(-1.44%)
Mar 02, 2022 155.62 157.35 154.52 156.10 5,822 -1.57(-1.00%)
Mar 01, 2022 158.71 160.78 154.43 157.67 8,909 +2.63(+1.70%)
Feb 28, 2022 159.28 160.26 154.31 155.04 4,166 +3.22(+2.12%)
Feb 25, 2022 150.20 153.80 150.27 151.82 12,714 +3.36(+2.26%)
Feb 24, 2022 143.18 149.61 142.25 148.46 9,700 -2.78(-1.84%)
Feb 23, 2022 150.12 151.25 147.13 151.24 8,442 +1.63(+1.09%)
Feb 22, 2022 148.58 152.15 147.00 149.61 1,662 -4.89(-3.17%)
Feb 18, 2022 154.50 0 -4.80(-3.01%)
Feb 17, 2022 155.79 159.30 152.87 159.30 5,153 -2.42(-1.50%)
Feb 16, 2022 158.78 161.72 157.64 161.72 2,977 -0.34(-0.21%)
Feb 15, 2022 157.46 162.06 156.92 162.06 12,071 +11.06(+7.32%)
Feb 14, 2022 149.00 151.17 146.36 151.00 4,269 -0.90(-0.59%)
Feb 11, 2022 156.16 156.21 148.15 151.90 1,428 -7.10(-4.47%)
Feb 10, 2022 154.82 159.37 154.20 159.00 1,171 -1.04(-0.65%)
Feb 09, 2022 159.04 160.04 155.40 160.04 5,646 +4.04(+2.59%)
Feb 08, 2022 152.78 156.20 150.62 156.00 8,826 -2.49(-1.57%)
Feb 07, 2022 156.54 158.67 155.73 158.49 983 -0.50(-0.31%)
Feb 04, 2022 159.78 159.78 153.55 158.99 830 -2.06(-1.28%)
Feb 03, 2022 161.61 152.74 161.05 2,001 -4.65(-2.81%)
Feb 02, 2022 166.12 167.72 162.15 165.70 1,972 +3.41(+2.10%)
Feb 01, 2022 167.18 202.43 160.99 162.29 5,124 +5.19(+3.30%)
Jan 31, 2022 161.15 161.15 155.94 157.10 3,765 -0.63(-0.40%)
Jan 28, 2022 159.20 160.25 155.16 157.73 2,576 +2.31(+1.49%)
Jan 27, 2022 155.39 157.25 153.48 155.42 24,467 -1.53(-0.97%)
Jan 26, 2022 157.90 160.55 155.74 156.95 8,845 +2.57(+1.66%)
Jan 25, 2022 155.85 156.25 153.00 154.38 8,361 +2.38(+1.57%)
Jan 24, 2022 152.89 155.10 149.59 152.00 2,754 -9.59(-5.93%)
Jan 21, 2022 162.03 163.75 159.77 161.59 4,752 -0.92(-0.57%)
Jan 20, 2022 162.45 165.50 161.56 162.51 4,730 +0.95(+0.59%)
Jan 19, 2022 163.32 163.97 160.64 161.56 5,080 -0.24(-0.15%)
Jan 18, 2022 161.00 162.47 159.00 161.80 2,206 -9.80(-5.71%)
Jan 14, 2022 171.60 0 -2.16(-1.24%)
Jan 13, 2022 183.06 183.06 171.88 173.76 1,640 -11.40(-6.16%)
Jan 12, 2022 186.65 189.53 185.00 185.16 703 +0.20(+0.11%)
Jan 11, 2022 184.25 187.85 183.85 184.96 2,643 +4.33(+2.40%)
Jan 10, 2022 182.70 182.88 180.63 180.63 798 -15.89(-8.09%)
Jan 07, 2022 196.30 196.80 191.20 196.52 861 -10.24(-4.95%)
Jan 06, 2022 197.83 206.76 197.21 206.76 925 +4.46(+2.20%)
Jan 05, 2022 202.98 208.61 202.30 202.30 393 -0.15(-0.07%)
Jan 04, 2022 207.86 207.86 202.45 202.45 728 -9.21(-4.35%)
Jan 03, 2022 207.40 212.71 205.42 211.66 541 -0.34(-0.16%)
Dec 31, 2021 206.15 212.00 206.15 212.00 100 +3.98(+1.91%)
Dec 30, 2021 212.00 212.00 208.01 208.02 183 -2.60(-1.23%)
Dec 29, 2021 210.53 211.04 208.84 210.62 325 +1.38(+0.66%)
Dec 28, 2021 212.69 212.69 206.34 209.25 574 +4.22(+2.06%)
Dec 27, 2021 208.15 210.00 205.03 205.03 209 +0.18(+0.09%)
Dec 23, 2021 206.41 208.15 204.85 204.85 265 +1.30(+0.64%)
Dec 22, 2021 203.55 208.15 203.55 203.55 976 +2.90(+1.45%)
Dec 21, 2021 207.74 207.74 200.65 200.65 1,578 -3.17(-1.56%)
Dec 20, 2021 208.53 208.53 201.15 203.82 260 -6.18(-2.94%)
Dec 17, 2021 204.08 210.00 204.08 210.00 1,397 +1.85(+0.89%)
Dec 16, 2021 208.18 208.18 202.50 208.15 344 -1.20(-0.57%)
Dec 15, 2021 200.20 209.35 200.20 209.35 601 +8.38(+4.17%)
Dec 14, 2021 202.90 204.30 198.94 200.97 712 -7.33(-3.52%)
Dec 13, 2021 208.00 210.00 204.46 208.30 1,010 +11.35(+5.76%)
Dec 10, 2021 197.22 197.22 192.25 196.95 1,724 -2.30(-1.15%)
Dec 09, 2021 200.68 200.68 194.12 199.25 138 +2.44(+1.24%)
Dec 08, 2021 195.00 199.23 194.00 196.81 324 +5.06(+2.64%)
Dec 07, 2021 192.45 195.00 191.05 191.75 2,069 +7.75(+4.21%)
Dec 06, 2021 185.05 187.10 179.96 184.00 732 +0.39(+0.21%)
Dec 03, 2021 188.00 191.40 180.63 183.61 4,411 -4.16(-2.22%)
Dec 02, 2021 187.77 193.25 187.77 187.77 953 -4.54(-2.36%)
Dec 01, 2021 195.22 198.69 192.31 192.31 509 -5.19(-2.63%)
Nov 30, 2021 204.00 206.50 196.70 197.50 1,497 -5.00(-2.47%)
Nov 29, 2021 197.80 202.50 194.23 202.50 1,156 +5.51(+2.80%)
Nov 26, 2021 201.00 203.39 194.86 196.99 227 +7.99(+4.23%)
Nov 24, 2021 188.80 190.40 187.55 189.00 328 -5.27(-2.71%)
Nov 23, 2021 195.00 197.50 192.12 194.27 1,257 -12.80(-6.18%)
Nov 22, 2021 213.00 213.00 206.15 207.07 171 -3.33(-1.58%)
Nov 19, 2021 212.74 212.99 210.40 210.40 192 +1.91(+0.92%)
Nov 18, 2021 202.97 208.50 204.50 208.49 305 +7.49(+3.73%)
Nov 17, 2021 202.76 205.00 201.00 201.00 321 -2.00(-0.99%)
Nov 16, 2021 202.00 203.00 200.00 203.00 388 -3.06(-1.49%)
Nov 15, 2021 204.75 206.58 204.75 206.06 340 -3.44(-1.64%)
Nov 12, 2021 203.00 209.50 203.00 209.50 277 +5.50(+2.70%)
Nov 11, 2021 204.16 212.62 204.00 204.00 335 -5.00(-2.39%)
Nov 09, 2021 212.47 212.55 209.00 209.00 231 -3.50(-1.65%)
Nov 08, 2021 209.50 213.47 208.25 212.50 584 +4.50(+2.16%)
Nov 05, 2021 208.37 210.20 205.50 208.00 265 -7.95(-3.68%)
Nov 04, 2021 212.00 215.95 207.96 215.95 224 -0.36(-0.17%)
Nov 03, 2021 210.75 216.31 209.75 216.31 615 +11.11(+5.41%)
Nov 02, 2021 209.00 209.00 205.00 205.20 610 -2.28(-1.10%)
Nov 01, 2021 206.45 207.50 204.50 207.47 465 +4.47(+2.20%)
Oct 29, 2021 203.31 205.96 198.95 203.00 442 -2.50(-1.22%)
Oct 28, 2021 204.80 208.00 201.00 205.50 146 +5.00(+2.49%)
Oct 27, 2021 202.43 203.14 196.25 200.50 270 -0.75(-0.37%)
Oct 26, 2021 201.40 202.50 201.25 804 +0.45(+0.22%)
Oct 25, 2021 199.41 200.80 198.29 200.80 378 +1.22(+0.61%)
Oct 22, 2021 199.10 200.74 197.37 199.58 696 +4.98(+2.56%)
Oct 19, 2021 194.60 194.60 194.60 189 +2.04(+1.06%)
Oct 15, 2021 192.56 192.56 192.56 175 +7.56(+4.09%)
Oct 12, 2021 185.00 185.00 185.00 192 -0.73(-0.39%)
Oct 11, 2021 185.73 185.73 185.73 185.73 331 +0.73(+0.39%)
Oct 08, 2021 185.00 185.00 185.00 185.00 299 +1.75(+0.95%)
Oct 07, 2021 183.25 183.25 183.25 183.25 610 -6.20(-3.27%)
Oct 06, 2021 189.45 189.45 189.45 189.45 393 +3.16(+1.70%)
Oct 05, 2021 186.29 186.29 186.29 186.29 806 +0.29(+0.16%)
Oct 01, 2021 186.00 186.00 186.00 340 -5.26(-2.75%)
Sep 30, 2021 191.26 191.26 191.26 191.26 253 -8.74(-4.37%)
Sep 28, 2021 200.00 200.00 200.00 313 -16.07(-7.44%)
Sep 27, 2021 216.07 216.07 216.07 216.07 439 -7.60(-3.40%)
Sep 24, 2021 223.67 223.67 223.67 223.67 480 -11.13(-4.74%)
Sep 23, 2021 234.80 234.80 234.80 234.80 5,215 +0.11(+0.05%)
Sep 21, 2021 234.69 234.69 234.69 190 +12.43(+5.59%)
Sep 20, 2021 222.26 222.26 222.26 222.26 488 -10.24(-4.40%)
Sep 17, 2021 232.50 232.50 232.50 232.50 350 -1.50(-0.64%)
Sep 16, 2021 234.00 234.00 234.00 234.00 410 -1.50(-0.64%)
Sep 15, 2021 235.50 235.50 235.50 235.50 1,243 +0.48(+0.20%)
Sep 14, 2021 229.16 235.02 229.16 235.02 826 +1.56(+0.67%)
Sep 09, 2021 233.46 233.46 233.46 137 +7.36(+3.26%)
Sep 03, 2021 226.10 226.10 226.10 139 -1.28(-0.56%)
Sep 02, 2021 231.95 231.95 227.38 227.38 1,299 +0.38(+0.17%)
Aug 30, 2021 227.00 227.00 227.00 261 +7.30(+3.32%)
Aug 27, 2021 218.00 219.70 218.00 219.70 379 +2.72(+1.25%)
Aug 25, 2021 216.98 216.98 216.98 71 -3.22(-1.46%)
Aug 24, 2021 220.20 220.20 220.20 220.20 198 -0.22(-0.10%)
Aug 12, 2021 220.42 220.42 220.42 109 -10.78(-4.66%)
Aug 05, 2021 231.20 231.20 231.20 173 +7.37(+3.29%)
Jul 30, 2021 223.83 223.83 223.83 632 +5.83(+2.67%)
Jul 27, 2021 218.00 218.00 218.00 105 -3.20(-1.45%)
Jul 26, 2021 216.20 221.20 216.20 221.20 789 +13.20(+6.35%)
Jul 21, 2021 208.00 208.00 208.00 1,226 +0.00(+0.00%)
Jul 20, 2021 208.00 208.00 208.00 208.00 336 +5.40(+2.67%)
Jul 16, 2021 202.60 202.60 202.60 199 +1.80(+0.90%)
Jul 15, 2021 201.21 201.21 200.80 200.80 631 +0.80(+0.40%)
Jul 12, 2021 200.00 200.00 200.00 241 +1.35(+0.68%)
Jul 06, 2021 198.65 198.65 198.65 114 +0.31(+0.16%)
Jun 28, 2021 198.34 198.34 198.34 120 +11.89(+6.38%)
Jun 18, 2021 186.45 186.45 186.45 40 -1.55(-0.82%)
Jun 16, 2021 188.00 188.00 188.00 145 +0.40(+0.21%)
Jun 11, 2021 187.60 187.60 187.60 134 +0.10(+0.05%)
Jun 10, 2021 187.50 187.50 187.50 187.50 1,003 +3.15(+1.71%)
Jun 08, 2021 184.35 184.35 184.35 105 -0.15(-0.08%)
Jun 07, 2021 184.50 184.50 184.50 184.50 450 +3.14(+1.73%)
Jun 04, 2021 181.36 181.36 181.36 181.36 2,294 +1.92(+1.07%)
Jun 03, 2021 179.44 179.44 179.44 179.44 299 -4.21(-2.29%)
Jun 02, 2021 183.65 183.65 183.65 183.65 360 -1.95(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.