Carl Zeiss Meditec AG (CZMWY)
OTCMKTS · Delayed Price · Currency is USD
59.08
-0.22 (-0.36%)
Jul 16, 2025, 3:22 PM EDT
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 60.99 | 60.99 | 59.27 | 59.29 | 59.29 | -1.56% | 3,144 |
| Jul 14, 2025 | 60.52 | 60.52 | 59.89 | 60.23 | 60.23 | -0.81% | 519 |
| Jul 11, 2025 | 61.24 | 61.72 | 60.72 | 60.72 | 60.72 | -1.91% | 478 |
| Jul 10, 2025 | 61.76 | 62.08 | 61.59 | 61.90 | 61.90 | 0.63% | 347 |
| Jul 9, 2025 | 61.83 | 62.06 | 61.12 | 61.51 | 61.51 | 0.46% | 600 |
| Jul 8, 2025 | 61.02 | 61.42 | 60.77 | 61.23 | 61.23 | 0.10% | 2,314 |
| Jul 7, 2025 | 61.24 | 61.49 | 61.11 | 61.17 | 61.17 | -3.37% | 1,479 |
| Jul 3, 2025 | 64.37 | 64.37 | 63.22 | 63.30 | 63.30 | -4.93% | 2,312 |
| Jul 2, 2025 | 66.39 | 66.74 | 66.30 | 66.58 | 66.58 | 0.21% | 936 |
| Jul 1, 2025 | 65.40 | 66.63 | 65.40 | 66.44 | 66.44 | -1.44% | 740 |
| Jun 30, 2025 | 66.42 | 67.53 | 66.42 | 67.41 | 67.41 | 1.79% | 257 |
| Jun 27, 2025 | 65.39 | 66.83 | 65.39 | 66.23 | 66.23 | 1.46% | 373 |
| Jun 26, 2025 | 65.01 | 66.20 | 64.92 | 65.27 | 65.27 | -2.21% | 933 |
| Jun 25, 2025 | 66.83 | 66.83 | 66.31 | 66.75 | 66.75 | 2.28% | 2,706 |
| Jun 24, 2025 | 64.30 | 65.41 | 64.30 | 65.26 | 65.26 | 1.95% | 1,083 |
| Jun 23, 2025 | 62.46 | 64.01 | 62.46 | 64.01 | 64.01 | 0.34% | 209 |
| Jun 20, 2025 | 64.87 | 64.87 | 63.69 | 63.79 | 63.79 | -5.55% | 2,850 |
| Jun 18, 2025 | 67.31 | 67.99 | 67.13 | 67.54 | 67.54 | -1.27% | 1,296 |
| Jun 17, 2025 | 69.61 | 69.61 | 68.41 | 68.41 | 68.41 | -4.46% | 377 |
| Jun 16, 2025 | 71.71 | 72.57 | 71.23 | 71.60 | 71.60 | 1.52% | 1,028 |
| Jun 13, 2025 | 69.72 | 71.19 | 69.45 | 70.53 | 70.53 | -0.21% | 953 |
| Jun 12, 2025 | 71.91 | 71.94 | 70.19 | 70.68 | 70.68 | -1.02% | 120 |
| Jun 11, 2025 | 71.54 | 72.13 | 71.40 | 71.40 | 71.40 | 2.45% | 3,142 |
| Jun 10, 2025 | 69.50 | 69.69 | 69.34 | 69.69 | 69.69 | 0.77% | 888 |
| Jun 9, 2025 | 69.65 | 69.76 | 69.03 | 69.16 | 69.16 | 0.94% | 141 |
| Jun 6, 2025 | 68.13 | 68.52 | 68.04 | 68.51 | 68.51 | 2.21% | 1,350 |
| Jun 5, 2025 | 66.47 | 67.43 | 66.43 | 67.03 | 67.03 | 2.31% | 1,409 |
| Jun 4, 2025 | 63.97 | 66.44 | 63.97 | 65.51 | 65.51 | 6.08% | 1,735 |
| Jun 3, 2025 | 61.42 | 62.33 | 61.17 | 61.76 | 61.76 | -1.62% | 804 |
| Jun 2, 2025 | 62.83 | 62.97 | 61.82 | 62.78 | 62.78 | -2.72% | 2,956 |
| May 30, 2025 | 65.58 | 65.58 | 64.54 | 64.54 | 64.54 | -2.37% | 1,547 |
| May 29, 2025 | 65.80 | 66.15 | 65.29 | 66.11 | 66.11 | 0.48% | 140 |
| May 28, 2025 | 65.59 | 66.04 | 65.52 | 65.79 | 65.79 | -2.56% | 746 |
| May 27, 2025 | 67.38 | 68.01 | 67.30 | 67.52 | 67.52 | 3.85% | 321 |
| May 23, 2025 | 65.32 | 66.23 | 64.91 | 65.02 | 65.02 | -4.00% | 896 |
| May 22, 2025 | 67.78 | 68.28 | 67.39 | 67.73 | 67.73 | -0.09% | 238 |
| May 21, 2025 | 69.00 | 69.00 | 67.73 | 67.79 | 67.79 | -0.46% | 1,521 |
| May 20, 2025 | 69.61 | 69.61 | 67.99 | 68.10 | 68.10 | -0.74% | 1,664 |
| May 19, 2025 | 69.51 | 70.05 | 66.72 | 68.61 | 68.61 | -0.87% | 811 |
| May 16, 2025 | 68.84 | 70.26 | 67.22 | 69.21 | 69.21 | 1.06% | 5,078 |
| May 15, 2025 | 70.91 | 70.91 | 68.27 | 68.48 | 68.48 | -0.68% | 462 |
| May 14, 2025 | 71.85 | 72.00 | 68.22 | 68.95 | 68.95 | -3.88% | 1,419 |
| May 13, 2025 | 70.46 | 75.01 | 70.46 | 71.73 | 71.73 | 3.46% | 1,925 |
| May 12, 2025 | 68.62 | 70.49 | 67.37 | 69.33 | 69.33 | 2.82% | 650 |
| May 9, 2025 | 67.23 | 69.24 | 66.21 | 67.43 | 67.43 | 2.32% | 1,127 |
| May 8, 2025 | 65.31 | 67.89 | 65.31 | 65.90 | 65.90 | 2.44% | 1,879 |
| May 7, 2025 | 66.64 | 68.32 | 64.33 | 64.33 | 64.33 | -3.38% | 603 |
| May 6, 2025 | 68.36 | 68.99 | 66.08 | 66.58 | 66.58 | -2.40% | 428 |
| May 5, 2025 | 69.00 | 69.86 | 66.62 | 68.22 | 68.22 | 1.31% | 1,457 |
| May 2, 2025 | 68.00 | 68.66 | 65.51 | 67.34 | 67.34 | -2.26% | 659 |