Carl Zeiss Meditec AG (CZMWY)
OTCMKTS
· Delayed Price · Currency is USD
70.02
+1.14 (1.66%)
Mar 28, 2025, 1:54 PM EST
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 71.73 | 72.04 | 70.02 | 70.64 | 70.64 | 2.56% | 1,376 |
| Mar 27, 2025 | 70.14 | 72.38 | 68.42 | 68.88 | 68.28 | -2.67% | 769 |
| Mar 26, 2025 | 72.29 | 72.29 | 69.14 | 70.77 | 70.15 | -6.56% | 919 |
| Mar 25, 2025 | 72.35 | 76.25 | 72.24 | 75.74 | 75.08 | 4.00% | 1,041 |
| Mar 24, 2025 | 72.57 | 73.46 | 71.98 | 72.83 | 72.19 | 6.51% | 2,629 |
| Mar 21, 2025 | 69.35 | 69.70 | 68.38 | 68.38 | 67.78 | -2.63% | 1,438 |
| Mar 20, 2025 | 72.68 | 72.68 | 70.17 | 70.23 | 69.61 | -6.77% | 637 |
| Mar 19, 2025 | 74.47 | 76.28 | 73.89 | 75.33 | 74.67 | 1.65% | 1,136 |
| Mar 18, 2025 | 75.30 | 75.30 | 73.73 | 74.11 | 73.46 | 2.70% | 10,689 |
| Mar 17, 2025 | 72.46 | 73.59 | 72.10 | 72.16 | 71.53 | 4.32% | 3,676 |
| Mar 14, 2025 | 70.60 | 70.60 | 69.17 | 69.17 | 68.56 | 6.56% | 3,001 |
| Mar 13, 2025 | 65.00 | 65.89 | 64.80 | 64.91 | 64.34 | -1.95% | 2,058 |
| Mar 12, 2025 | 65.15 | 66.36 | 64.52 | 66.20 | 65.62 | 0.98% | 1,677 |
| Mar 11, 2025 | 67.30 | 67.30 | 64.69 | 65.56 | 64.99 | 3.11% | 1,550 |
| Mar 10, 2025 | 62.26 | 63.69 | 62.26 | 63.58 | 63.02 | -3.70% | 2,494 |
| Mar 7, 2025 | 65.98 | 67.09 | 65.63 | 66.02 | 65.44 | -3.65% | 2,063 |
| Mar 6, 2025 | 69.05 | 69.96 | 68.52 | 68.52 | 67.92 | -2.11% | 2,176 |
| Mar 5, 2025 | 68.44 | 70.14 | 68.25 | 70.00 | 69.38 | 11.80% | 3,729 |
| Mar 4, 2025 | 61.61 | 63.41 | 61.29 | 62.61 | 62.06 | -0.98% | 3,932 |
| Mar 3, 2025 | 64.23 | 64.80 | 62.99 | 63.23 | 62.68 | 1.69% | 7,640 |
| Feb 28, 2025 | 62.53 | 62.82 | 61.52 | 62.18 | 61.64 | 1.37% | 34,563 |
| Feb 27, 2025 | 61.89 | 62.26 | 61.22 | 61.34 | 60.80 | 1.35% | 2,931 |
| Feb 26, 2025 | 60.16 | 61.34 | 60.12 | 60.52 | 59.99 | 2.06% | 2,231 |
| Feb 25, 2025 | 59.35 | 59.65 | 59.18 | 59.30 | 58.78 | 3.89% | 4,726 |
| Feb 24, 2025 | 56.43 | 57.65 | 55.75 | 57.08 | 56.58 | -1.70% | 6,163 |
| Feb 21, 2025 | 58.32 | 58.32 | 56.52 | 58.07 | 57.56 | 0.85% | 2,399 |
| Feb 20, 2025 | 57.40 | 58.17 | 57.20 | 57.58 | 57.08 | 0.79% | 2,403 |
| Feb 19, 2025 | 56.80 | 57.38 | 56.80 | 57.13 | 56.63 | -2.41% | 2,388 |
| Feb 18, 2025 | 57.97 | 58.54 | 57.75 | 58.54 | 58.03 | 0.33% | 3,418 |
| Feb 14, 2025 | 57.55 | 58.35 | 56.48 | 58.35 | 57.84 | 2.08% | 2,060 |
| Feb 13, 2025 | 56.20 | 57.71 | 56.03 | 57.16 | 56.66 | 6.17% | 5,416 |
| Feb 12, 2025 | 54.09 | 54.39 | 53.07 | 53.84 | 53.37 | -11.39% | 8,923 |
| Feb 11, 2025 | 59.95 | 60.90 | 59.88 | 60.76 | 60.23 | 2.34% | 5,058 |
| Feb 10, 2025 | 58.76 | 59.54 | 58.76 | 59.37 | 58.85 | 1.18% | 6,524 |
| Feb 7, 2025 | 59.97 | 59.97 | 58.29 | 58.68 | 58.17 | -4.16% | 4,968 |
| Feb 6, 2025 | 60.38 | 61.23 | 60.01 | 61.23 | 60.69 | 0.82% | 1,354 |
| Feb 5, 2025 | 59.87 | 61.13 | 59.87 | 60.73 | 60.20 | -0.28% | 9,375 |
| Feb 4, 2025 | 60.53 | 60.90 | 59.66 | 60.90 | 60.37 | 2.36% | 2,610 |
| Feb 3, 2025 | 58.97 | 59.97 | 58.75 | 59.50 | 58.97 | -3.75% | 6,730 |
| Jan 31, 2025 | 61.01 | 61.81 | 60.63 | 61.81 | 61.27 | 0.65% | 1,475 |
| Jan 30, 2025 | 60.62 | 61.61 | 60.62 | 61.41 | 60.87 | 1.67% | 2,650 |
| Jan 29, 2025 | 59.14 | 60.40 | 59.09 | 60.40 | 59.87 | 1.51% | 1,762 |
| Jan 28, 2025 | 59.64 | 59.90 | 59.20 | 59.50 | 58.98 | -0.82% | 3,117 |
| Jan 27, 2025 | 59.23 | 59.99 | 58.80 | 59.99 | 59.46 | 1.78% | 10,063 |
| Jan 24, 2025 | 58.74 | 59.68 | 58.10 | 58.94 | 58.42 | 5.87% | 33,077 |
| Jan 23, 2025 | 54.51 | 55.67 | 53.91 | 55.67 | 55.18 | 8.56% | 8,003 |
| Jan 22, 2025 | 51.55 | 52.26 | 51.19 | 51.28 | 50.83 | 0.27% | 14,105 |
| Jan 21, 2025 | 50.31 | 51.26 | 49.73 | 51.14 | 50.69 | 2.94% | 28,009 |
| Jan 17, 2025 | 48.99 | 49.69 | 48.99 | 49.68 | 49.25 | 4.06% | 13,723 |
| Jan 16, 2025 | 46.81 | 47.79 | 46.64 | 47.74 | 47.32 | 2.93% | 6,795 |