Carl Zeiss Meditec AG (CZMWY)
OTCMKTS · Delayed Price · Currency is USD
52.46
-1.05 (-1.95%)
Oct 7, 2025, 3:31 PM EDT
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 53.65 | 53.65 | 52.99 | 53.50 | 53.50 | 1.01% | 445 |
| Oct 3, 2025 | 51.65 | 53.18 | 51.65 | 52.97 | 52.97 | 3.21% | 767 |
| Oct 2, 2025 | 51.48 | 51.65 | 51.09 | 51.32 | 51.32 | 0.07% | 2,150 |
| Oct 1, 2025 | 50.57 | 51.29 | 50.47 | 51.28 | 51.28 | 2.83% | 3,762 |
| Sep 30, 2025 | 49.13 | 49.87 | 48.89 | 49.87 | 49.87 | -0.14% | 2,895 |
| Sep 29, 2025 | 49.33 | 50.08 | 49.33 | 49.94 | 49.94 | 0.91% | 835 |
| Sep 26, 2025 | 49.70 | 49.83 | 49.31 | 49.49 | 49.49 | -0.74% | 4,314 |
| Sep 25, 2025 | 50.45 | 50.73 | 49.64 | 49.86 | 49.86 | -7.03% | 6,597 |
| Sep 24, 2025 | 53.47 | 53.64 | 53.45 | 53.63 | 53.63 | -0.76% | 1,532 |
| Sep 23, 2025 | 54.08 | 54.34 | 53.93 | 54.04 | 54.04 | 0.61% | 2,273 |
| Sep 22, 2025 | 53.03 | 53.71 | 52.71 | 53.71 | 53.71 | 2.30% | 589 |
| Sep 19, 2025 | 52.07 | 52.50 | 51.78 | 52.50 | 52.50 | -0.66% | 1,407 |
| Sep 18, 2025 | 52.37 | 53.07 | 52.20 | 52.85 | 52.85 | 1.57% | 1,797 |
| Sep 17, 2025 | 51.42 | 52.35 | 51.42 | 52.03 | 52.03 | 1.72% | 2,380 |
| Sep 16, 2025 | 50.95 | 51.20 | 50.56 | 51.16 | 51.16 | 1.30% | 1,473 |
| Sep 15, 2025 | 50.70 | 50.70 | 50.30 | 50.50 | 50.50 | 0.62% | 362 |
| Sep 12, 2025 | 50.35 | 50.51 | 49.90 | 50.19 | 50.19 | 0.68% | 900 |
| Sep 11, 2025 | 49.74 | 50.08 | 49.55 | 49.85 | 49.85 | -0.47% | 3,678 |
| Sep 10, 2025 | 49.57 | 50.22 | 49.55 | 50.09 | 50.09 | 4.26% | 3,318 |
| Sep 9, 2025 | 48.15 | 48.89 | 47.88 | 48.04 | 48.04 | -1.13% | 23,895 |
| Sep 8, 2025 | 48.78 | 48.78 | 47.81 | 48.59 | 48.59 | 0.14% | 5,316 |
| Sep 5, 2025 | 49.03 | 49.03 | 48.50 | 48.52 | 48.52 | -0.47% | 2,478 |
| Sep 4, 2025 | 49.17 | 49.29 | 48.54 | 48.75 | 48.75 | -1.32% | 3,607 |
| Sep 3, 2025 | 49.60 | 49.76 | 49.31 | 49.40 | 49.40 | -1.78% | 8,769 |
| Sep 2, 2025 | 49.80 | 50.45 | 49.80 | 50.30 | 50.30 | -0.26% | 1,340 |
| Aug 29, 2025 | 50.37 | 50.43 | 50.23 | 50.43 | 50.43 | -0.49% | 1,379 |
| Aug 28, 2025 | 50.93 | 50.93 | 50.49 | 50.67 | 50.67 | 1.38% | 2,463 |
| Aug 27, 2025 | 49.49 | 49.99 | 49.42 | 49.99 | 49.99 | -1.22% | 1,132 |
| Aug 26, 2025 | 50.56 | 51.04 | 50.53 | 50.60 | 50.60 | 1.92% | 3,136 |
| Aug 25, 2025 | 50.56 | 50.58 | 49.64 | 49.65 | 49.65 | -1.74% | 18,946 |
| Aug 22, 2025 | 49.17 | 50.59 | 49.17 | 50.53 | 50.53 | 3.19% | 10,528 |
| Aug 21, 2025 | 49.50 | 49.52 | 48.94 | 48.97 | 48.97 | -1.41% | 1,340 |
| Aug 20, 2025 | 49.71 | 49.92 | 49.59 | 49.67 | 49.67 | -1.17% | 2,251 |
| Aug 19, 2025 | 50.54 | 50.68 | 50.14 | 50.26 | 50.26 | -1.49% | 25,344 |
| Aug 18, 2025 | 51.11 | 51.21 | 50.86 | 51.02 | 51.02 | -0.87% | 1,975 |
| Aug 15, 2025 | 51.27 | 52.00 | 51.05 | 51.47 | 51.47 | 0.82% | 800 |
| Aug 14, 2025 | 51.45 | 51.45 | 50.86 | 51.05 | 51.05 | 0.39% | 1,679 |
| Aug 13, 2025 | 50.57 | 51.20 | 50.36 | 50.85 | 50.85 | 1.01% | 1,627 |
| Aug 12, 2025 | 49.77 | 50.43 | 49.77 | 50.34 | 50.34 | 3.48% | 3,506 |
| Aug 11, 2025 | 49.60 | 49.66 | 48.57 | 48.65 | 48.65 | -2.95% | 16,599 |
| Aug 8, 2025 | 50.38 | 50.47 | 50.10 | 50.13 | 50.13 | -0.22% | 2,487 |
| Aug 7, 2025 | 51.16 | 51.31 | 50.16 | 50.24 | 50.24 | -9.28% | 9,108 |
| Aug 6, 2025 | 55.80 | 56.32 | 55.20 | 55.38 | 55.38 | -0.04% | 1,756 |
| Aug 5, 2025 | 55.49 | 55.62 | 54.98 | 55.40 | 55.40 | 3.73% | 2,243 |
| Aug 4, 2025 | 53.12 | 53.56 | 52.80 | 53.41 | 53.41 | -0.19% | 3,489 |
| Aug 1, 2025 | 54.45 | 54.45 | 53.28 | 53.51 | 53.51 | -3.62% | 3,607 |
| Jul 31, 2025 | 55.85 | 55.96 | 55.17 | 55.52 | 55.52 | -2.55% | 4,860 |
| Jul 30, 2025 | 57.97 | 57.97 | 56.76 | 56.98 | 56.98 | -3.22% | 4,443 |
| Jul 29, 2025 | 58.76 | 59.10 | 58.72 | 58.87 | 58.87 | 0.60% | 913 |
| Jul 28, 2025 | 59.48 | 59.48 | 58.19 | 58.52 | 58.52 | -2.64% | 647 |