Carl Zeiss Meditec AG (CZMWY)
OTCMKTS
· Delayed Price · Currency is USD
71.73
+2.38 (3.43%)
May 13, 2025, 3:58 PM EDT
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 66.04 | 69.04 | 66.04 | 68.90 | 68.90 | 0.61% | 6,241 |
| Apr 30, 2025 | 67.21 | 68.50 | 65.55 | 68.48 | 68.48 | 1.11% | 1,678 |
| Apr 29, 2025 | 67.48 | 68.06 | 66.73 | 67.73 | 67.73 | 4.06% | 4,202 |
| Apr 28, 2025 | 67.00 | 68.01 | 64.83 | 65.09 | 65.09 | -2.72% | 341 |
| Apr 25, 2025 | 66.86 | 67.62 | 66.63 | 66.91 | 66.91 | 3.24% | 220 |
| Apr 24, 2025 | 66.05 | 66.52 | 64.45 | 64.81 | 64.81 | -3.26% | 677 |
| Apr 23, 2025 | 68.56 | 68.56 | 65.09 | 67.00 | 67.00 | -0.87% | 4,292 |
| Apr 22, 2025 | 65.80 | 68.08 | 65.13 | 67.59 | 67.59 | 8.04% | 2,932 |
| Apr 21, 2025 | 62.47 | 66.21 | 62.43 | 62.56 | 62.56 | -3.19% | 667 |
| Apr 17, 2025 | 65.15 | 65.15 | 63.59 | 64.62 | 64.62 | 0.61% | 1,637 |
| Apr 16, 2025 | 65.12 | 66.39 | 63.60 | 64.23 | 64.23 | -0.12% | 813 |
| Apr 15, 2025 | 66.60 | 67.28 | 64.24 | 64.31 | 64.31 | 0.82% | 1,582 |
| Apr 14, 2025 | 64.29 | 65.44 | 62.53 | 63.79 | 63.79 | 1.30% | 1,500 |
| Apr 11, 2025 | 61.44 | 62.97 | 59.27 | 62.97 | 62.97 | 5.13% | 2,059 |
| Apr 10, 2025 | 62.95 | 62.95 | 58.42 | 59.90 | 59.90 | -4.28% | 5,164 |
| Apr 9, 2025 | 57.32 | 62.58 | 56.52 | 62.58 | 62.58 | 14.01% | 8,717 |
| Apr 8, 2025 | 58.46 | 59.20 | 54.77 | 54.89 | 54.89 | -1.42% | 4,699 |
| Apr 7, 2025 | 52.02 | 57.51 | 52.02 | 55.68 | 55.68 | 4.39% | 4,145 |
| Apr 4, 2025 | 54.87 | 54.87 | 52.04 | 53.34 | 53.34 | -6.21% | 4,877 |
| Apr 3, 2025 | 56.27 | 58.50 | 56.27 | 56.87 | 56.87 | -5.36% | 3,301 |
| Apr 2, 2025 | 58.14 | 60.96 | 57.42 | 60.09 | 60.09 | -4.95% | 2,654 |
| Apr 1, 2025 | 64.20 | 64.69 | 62.90 | 63.22 | 63.22 | -3.54% | 2,989 |
| Mar 31, 2025 | 68.55 | 68.55 | 65.26 | 65.54 | 65.54 | -7.22% | 1,947 |
| 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 |