Carl Zeiss Meditec Ag (OP: CZMWY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	143.54	144.81	141.25	143.84	150	-0.37(-0.26%)
Jan 30, 2023	143.86	145.27	143.64	144.21	603	-0.08(-0.06%)
Jan 27, 2023	142.89	144.82	142.89	144.29	202	-0.24(-0.17%)
Jan 26, 2023	144.25	144.55	143.04	144.53	1,401	+2.19(+1.54%)
Jan 25, 2023	141.25	142.54	140.81	142.34	165	-0.94(-0.66%)
Jan 24, 2023	143.39	143.82	142.75	143.28	762	-1.70(-1.17%)
Jan 23, 2023	142.93	145.21	142.93	144.98	601	+1.38(+0.96%)
Jan 20, 2023	142.83	143.99	142.65	143.60	244	+0.21(+0.15%)
Jan 19, 2023	143.99	144.13	142.31	143.39	286	-2.40(-1.65%)
Jan 18, 2023	148.62	148.62	145.71	145.79	572	-0.33(-0.23%)
Jan 17, 2023	146.25	146.84	145.55	146.12	343	+0.56(+0.38%)
Jan 13, 2023	142.41	145.76	142.34	145.56	733	+3.77(+2.66%)
Jan 12, 2023	142.02	142.28	139.69	141.79	322	-0.56(-0.39%)
Jan 11, 2023	142.72	143.07	141.92	142.35	230	+4.41(+3.20%)
Jan 10, 2023	137.49	138.32	137.32	137.94	344	+3.32(+2.47%)
Jan 09, 2023	133.68	136.71	133.68	134.61	716	+5.62(+4.35%)
Jan 06, 2023	126.17	129.15	124.52	129.00	1,725	+3.59(+2.86%)
Jan 05, 2023	125.29	126.06	124.58	125.41	896	-2.05(-1.61%)
Jan 04, 2023	126.79	127.92	126.15	127.46	1,501	+2.72(+2.18%)
Jan 03, 2023	126.44	127.02	124.57	124.74	960	-1.35(-1.07%)
Dec 30, 2022	128.25	128.25	125.32	126.09	691	-0.84(-0.66%)
Dec 29, 2022	125.38	127.40	125.38	126.93	1,232	+3.14(+2.53%)
Dec 28, 2022	124.34	125.99	123.79	123.79	579	+0.54(+0.44%)
Dec 27, 2022	123.70	123.70	121.01	123.25	1,079	-0.98(-0.79%)
Dec 23, 2022	123.22	124.23	122.99	124.23	488	+1.01(+0.82%)
Dec 22, 2022	122.98	123.54	120.56	123.22	768	-0.91(-0.73%)
Dec 21, 2022	123.39	124.69	123.39	124.13	370	+1.51(+1.23%)
Dec 20, 2022	122.58	124.09	120.64	122.62	1,879	-0.29(-0.24%)
Dec 19, 2022	124.17	124.17	122.45	122.91	744	-1.34(-1.07%)
Dec 16, 2022	125.77	126.45	123.75	124.25	799	-3.74(-2.92%)
Dec 15, 2022	130.54	130.54	127.35	127.98	527	-7.92(-5.82%)
Dec 14, 2022	135.74	135.90	134.38	135.90	422	+3.18(+2.39%)
Dec 13, 2022	135.26	136.50	131.87	132.72	560	-2.23(-1.65%)
Dec 12, 2022	135.60	136.49	134.24	134.95	1,581	+6.16(+4.78%)
Dec 09, 2022	128.00	128.90	127.04	128.79	1,973	-4.61(-3.46%)
Dec 08, 2022	130.56	133.63	130.56	133.40	610	+1.19(+0.90%)
Dec 07, 2022	132.98	133.42	132.20	132.21	208	+1.61(+1.23%)
Dec 06, 2022	132.59	132.59	130.00	130.60	6,340	-5.31(-3.91%)
Dec 05, 2022	136.33	136.60	135.03	135.91	3,426	-4.30(-3.07%)
Dec 02, 2022	136.80	140.29	136.10	140.21	4,588	+0.14(+0.10%)
Dec 01, 2022	139.56	140.43	138.49	140.07	3,831	+4.67(+3.45%)
Nov 30, 2022	132.99	135.94	131.83	135.40	4,468	+3.94(+3.00%)
Nov 29, 2022	131.30	132.00	130.79	131.46	4,813	-3.20(-2.38%)
Nov 28, 2022	136.80	137.39	134.66	134.66	3,197	-3.87(-2.79%)
Nov 25, 2022	137.74	139.53	136.08	138.53	1,358	+1.76(+1.29%)
Nov 23, 2022	135.22	136.86	135.20	136.77	1,254	+2.27(+1.69%)
Nov 22, 2022	133.31	134.73	133.02	134.50	3,784	+0.08(+0.06%)
Nov 21, 2022	132.35	134.42	132.35	134.42	2,310	-2.50(-1.83%)
Nov 18, 2022	137.45	137.46	136.33	136.92	1,383	+0.30(+0.22%)
Nov 17, 2022	135.12	136.86	134.97	136.62	1,031	-0.75(-0.55%)
Nov 16, 2022	137.00	137.55	136.21	137.37	3,835	-0.37(-0.27%)
Nov 15, 2022	140.25	140.69	136.09	137.74	2,294	-1.75(-1.25%)
Nov 14, 2022	138.95	139.99	137.80	139.49	2,807	-0.39(-0.28%)
Nov 11, 2022	134.48	139.88	134.48	139.88	5,206	+8.10(+6.15%)
Nov 10, 2022	130.13	131.78	129.18	131.78	5,042	+11.09(+9.18%)
Nov 09, 2022	120.82	121.79	120.23	120.69	4,376	-2.19(-1.78%)
Nov 08, 2022	122.72	124.17	120.70	122.88	4,239	+3.05(+2.54%)
Nov 07, 2022	119.91	120.26	119.10	119.83	6,475	+0.65(+0.55%)
Nov 04, 2022	120.37	120.37	117.46	119.18	6,579	+3.72(+3.22%)
Nov 03, 2022	115.85	116.05	113.99	115.46	5,045	-7.22(-5.89%)
Nov 02, 2022	120.97	124.03	118.58	122.68	3,225	+0.46(+0.38%)

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.