Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carl Zeiss Meditec Ag (OP: CZMWY )

92.69 +0.70 (+0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 102.00 102.00 102.00 102.00 200 +1.30(+1.29%)
May 28, 2020 100.70 100.70 100.70 100.70 303 +4.09(+4.23%)
May 27, 2020 95.00 96.61 95.00 96.61 800 +1.61(+1.69%)
May 26, 2020 95.00 95.00 95.00 376 +0.00(+0.00%)
May 22, 2020 95.00 95.00 95.00 95.00 200 -1.44(-1.49%)
May 21, 2020 96.44 96.44 96.44 96.44 237 -3.56(-3.56%)
May 20, 2020 100.00 100.00 100.00 100.00 387 -0.05(-0.05%)
May 19, 2020 100.20 101.32 100.00 100.05 2,403 +3.05(+3.14%)
May 18, 2020 95.90 97.00 95.90 97.00 2,079 +6.35(+7.00%)
May 15, 2020 90.65 90.65 90.65 90.65 700 -2.35(-2.53%)
May 14, 2020 93.00 93.00 93.00 294 +0.00(+0.00%)
May 13, 2020 93.00 93.00 93.00 93.00 367 +0.25(+0.27%)
May 12, 2020 95.06 95.06 92.75 92.75 679 -11.78(-11.27%)
May 11, 2020 104.53 104.53 104.53 104 +0.00(+0.00%)
May 08, 2020 104.53 104.53 104.53 88 +0.00(+0.00%)
May 07, 2020 104.00 104.53 104.00 104.53 647 +4.03(+4.01%)
May 06, 2020 100.50 100.50 100.50 100.50 257 +0.88(+0.88%)
May 05, 2020 99.62 99.62 99.62 99.62 226 +3.57(+3.72%)
May 04, 2020 95.81 96.10 94.82 96.05 712 -3.48(-3.50%)
May 01, 2020 99.53 99.53 99.53 83 +0.00(+0.00%)
Apr 30, 2020 99.53 99.53 99.53 99.53 171 -0.81(-0.81%)
Apr 29, 2020 100.34 100.34 100.34 952 +0.00(+0.00%)
Apr 28, 2020 100.34 100.34 100.34 105 +0.00(+0.00%)
Apr 27, 2020 100.34 100.34 100.34 100.34 204 -1.66(-1.63%)
Apr 24, 2020 102.00 102.00 102.00 102.00 200 -1.40(-1.35%)
Apr 23, 2020 103.40 103.40 103.40 171 +0.00(+0.00%)
Apr 22, 2020 102.75 103.40 102.00 103.40 763 +2.65(+2.63%)
Apr 21, 2020 100.75 100.75 100.75 100.75 405 -1.49(-1.46%)
Apr 20, 2020 102.45 102.45 102.24 102.24 354 +2.94(+2.96%)
Apr 17, 2020 100.45 100.45 99.30 99.30 1,000 -1.67(-1.65%)
Apr 16, 2020 99.75 100.97 99.75 100.97 1,078 +1.72(+1.73%)
Apr 15, 2020 99.25 99.25 99.25 99.25 1,723 -5.50(-5.25%)
Apr 14, 2020 104.25 104.75 102.62 104.75 1,804 -5.02(-4.57%)
Apr 13, 2020 107.25 109.77 107.25 109.77 988 +4.52(+4.29%)
Apr 09, 2020 103.50 105.25 103.50 105.25 600 +4.95(+4.94%)
Apr 08, 2020 100.30 100.30 100.30 100.30 260 +4.10(+4.26%)
Apr 07, 2020 96.20 96.20 96.20 27 +0.00(+0.00%)
Apr 06, 2020 96.00 96.20 96.00 96.20 1,029 +1.95(+2.07%)
Apr 03, 2020 94.15 94.25 94.15 94.25 600 -2.33(-2.41%)
Apr 02, 2020 96.58 96.58 96.58 53 +0.00(+0.00%)
Apr 01, 2020 96.58 96.58 96.58 32 +0.00(+0.00%)
Mar 31, 2020 96.58 96.58 96.58 96.58 299 +1.88(+1.99%)
Mar 30, 2020 94.70 94.70 94.70 102 +0.00(+0.00%)
Mar 27, 2020 94.70 94.70 94.70 94.70 100 -3.73(-3.79%)
Mar 26, 2020 98.43 98.43 98.43 98.43 1,222 +8.24(+9.13%)
Mar 25, 2020 90.19 90.19 90.19 90.19 141 +8.69(+10.67%)
Mar 24, 2020 82.10 82.10 81.50 81.50 320 +6.15(+8.16%)
Mar 23, 2020 75.35 75.35 75.35 148 +0.00(+0.00%)
Mar 20, 2020 75.35 75.35 75.35 75 +0.00(+0.00%)
Mar 19, 2020 76.55 76.55 75.35 75.35 674 +3.45(+4.80%)
Mar 18, 2020 74.58 74.58 71.90 71.90 425 -8.65(-10.74%)
Mar 17, 2020 80.55 80.55 80.55 1,014 +0.00(+0.00%)
Mar 16, 2020 83.67 83.67 79.65 80.55 741 -2.70(-3.24%)
Mar 13, 2020 83.25 83.25 83.25 319 +0.00(+0.00%)
Mar 12, 2020 88.05 88.05 83.25 83.25 2,862 -17.50(-17.37%)
Mar 11, 2020 100.75 100.75 100.75 221 +0.00(+0.00%)
Mar 10, 2020 100.75 100.75 100.75 133 +0.00(+0.00%)
Mar 09, 2020 100.53 100.75 97.31 100.75 387 -4.40(-4.18%)
Mar 06, 2020 105.15 105.15 105.15 105.15 100 -2.65(-2.46%)
Mar 05, 2020 107.80 107.80 107.80 107.80 245 -4.20(-3.75%)
Mar 04, 2020 109.35 112.00 109.35 112.00 575 +2.95(+2.71%)
Mar 03, 2020 109.05 109.05 109.05 109.05 458 +4.80(+4.60%)
Mar 02, 2020 104.25 104.25 104.25 104.25 208 +1.75(+1.71%)
Feb 28, 2020 103.55 103.55 102.50 102.50 400 +0.25(+0.24%)
Feb 27, 2020 104.25 104.25 102.25 102.25 653 -7.08(-6.48%)
Feb 26, 2020 109.33 109.33 109.33 1,871 +0.00(+0.00%)
Feb 25, 2020 110.95 110.95 109.33 109.33 1,354 -3.17(-2.82%)
Feb 24, 2020 113.50 113.60 112.50 112.50 510 -5.37(-4.56%)
Feb 21, 2020 118.03 118.03 117.87 117.87 600 -1.03(-0.87%)
Feb 20, 2020 118.90 118.90 118.90 118.90 203 +0.10(+0.08%)
Feb 19, 2020 118.80 118.80 118.80 118.80 230 -1.80(-1.49%)
Feb 18, 2020 120.60 120.60 120.60 197 +0.00(+0.00%)
Feb 14, 2020 120.60 120.60 120.60 194 +0.00(+0.00%)
Feb 13, 2020 120.60 120.60 120.60 124 +0.00(+0.00%)
Feb 12, 2020 120.60 120.60 120.60 261 +0.00(+0.00%)
Feb 11, 2020 120.60 120.60 120.60 120.60 246 -6.64(-5.21%)
Feb 10, 2020 127.23 127.23 127.23 170 +0.00(+0.00%)
Feb 07, 2020 127.23 127.23 127.23 82 +0.00(+0.00%)
Feb 06, 2020 127.23 127.23 127.23 112 +0.00(+0.00%)
Feb 05, 2020 127.23 127.23 127.23 64 +0.00(+0.00%)
Feb 04, 2020 127.23 127.23 127.23 127.23 240 +5.33(+4.38%)
Feb 03, 2020 121.90 121.90 121.90 140 +0.00(+0.00%)
Jan 31, 2020 122.20 122.20 121.90 121.90 300 -4.97(-3.92%)
Jan 30, 2020 126.88 126.88 126.88 126.88 250 -6.62(-4.96%)
Jan 29, 2020 133.50 133.50 133.50 139 +0.00(+0.00%)
Jan 28, 2020 133.50 133.50 133.50 45 +0.00(+0.00%)
Jan 27, 2020 133.50 133.50 133.50 60 +0.00(+0.00%)
Jan 24, 2020 133.12 133.50 133.12 133.50 300 -0.59(-0.44%)
Jan 23, 2020 134.09 134.09 134.09 43 +0.00(+0.00%)
Jan 22, 2020 134.09 134.09 134.09 106 +0.00(+0.00%)
Jan 21, 2020 134.09 134.09 134.09 84 +0.00(+0.00%)
Jan 17, 2020 134.09 134.09 134.09 57 +0.00(+0.00%)
Jan 16, 2020 134.09 134.09 134.09 84 +0.00(+0.00%)
Jan 15, 2020 134.09 134.09 134.09 134.09 176 +1.19(+0.90%)
Jan 14, 2020 132.90 132.90 132.90 65 +0.00(+0.00%)
Jan 13, 2020 132.90 132.90 132.90 130 +0.00(+0.00%)
Jan 10, 2020 132.90 132.90 132.90 61 +0.00(+0.00%)
Jan 09, 2020 132.90 132.90 132.90 132.90 237 +4.15(+3.22%)
Jan 08, 2020 128.75 128.75 128.75 121 +0.00(+0.00%)
Jan 07, 2020 128.75 128.75 128.75 128.75 166 +1.03(+0.80%)
Jan 06, 2020 127.72 127.72 127.72 127.72 129 -0.72(-0.56%)
Jan 03, 2020 128.45 128.45 128.45 2 +0.00(+0.00%)
Jan 02, 2020 128.45 128.45 128.45 102 +0.00(+0.00%)
Dec 31, 2019 128.45 128.45 128.45 118 +0.00(+0.00%)
Dec 30, 2019 127.87 128.45 127.87 128.45 310 +0.07(+0.06%)
Dec 27, 2019 128.38 128.38 128.38 123 +0.00(+0.00%)
Dec 26, 2019 128.38 128.38 128.38 112 +0.00(+0.00%)
Dec 24, 2019 128.38 128.38 128.38 60 +0.00(+0.00%)
Dec 23, 2019 128.38 128.38 128.38 1 +0.00(+0.00%)
Dec 20, 2019 128.38 128.38 128.38 4 +0.00(+0.00%)
Dec 19, 2019 128.38 128.38 128.38 2 +0.00(+0.00%)
Dec 18, 2019 128.38 128.38 128.38 128.38 318 +3.58(+2.86%)
Dec 17, 2019 124.80 124.80 124.80 9 +0.00(+0.00%)
Dec 16, 2019 124.80 124.80 124.80 76 +0.00(+0.00%)
Dec 13, 2019 124.80 124.80 124.80 34 +0.00(+0.00%)
Dec 12, 2019 124.80 124.80 124.80 15 +0.00(+0.00%)
Dec 11, 2019 124.80 124.80 124.80 40 +0.00(+0.00%)
Dec 10, 2019 124.80 124.80 124.80 124.80 227 -1.25(-0.99%)
Dec 09, 2019 126.05 126.05 126.05 126.05 368 +11.49(+10.03%)
Dec 06, 2019 114.56 114.56 114.56 114.56 300 -8.05(-6.57%)
Dec 05, 2019 122.58 122.61 122.58 122.61 528 +9.27(+8.18%)
Dec 04, 2019 113.34 113.34 113.34 98 +0.00(+0.00%)
Dec 03, 2019 113.34 113.34 113.34 37 +0.00(+0.00%)
Dec 02, 2019 113.34 113.34 113.34 1 +0.00(+0.00%)
Nov 27, 2019 113.34 113.34 113.34 0 +0.00(+0.00%)
Nov 25, 2019 113.34 113.34 113.34 0 +0.00(+0.00%)
Nov 22, 2019 113.34 113.34 113.34 126 +0.00(+0.00%)
Nov 20, 2019 113.34 113.34 113.34 0 +0.00(+0.00%)
Nov 19, 2019 113.34 113.34 113.34 8 +0.00(+0.00%)
Nov 18, 2019 113.34 113.34 113.34 106 +0.00(+0.00%)
Nov 15, 2019 113.34 113.34 113.34 113.34 100 +2.44(+2.20%)
Nov 14, 2019 110.90 110.90 110.90 12 +0.00(+0.00%)
Nov 13, 2019 110.90 110.90 110.90 155 +0.00(+0.00%)
Nov 12, 2019 110.90 110.90 110.90 113 +0.00(+0.00%)
Nov 11, 2019 110.90 110.90 110.90 110.90 225 -1.85(-1.64%)
Nov 08, 2019 112.72 112.75 112.72 112.75 400 +3.25(+2.97%)
Nov 07, 2019 109.50 109.50 109.50 79 +0.00(+0.00%)
Nov 06, 2019 109.50 109.50 109.50 66 +0.00(+0.00%)
Nov 05, 2019 109.50 109.50 109.50 47 +0.00(+0.00%)
Nov 04, 2019 109.50 109.50 109.50 67 +0.00(+0.00%)
Nov 01, 2019 109.50 109.50 109.50 40 +0.00(+0.00%)
Oct 31, 2019 109.50 109.50 109.50 109.50 173 +4.92(+4.70%)
Oct 30, 2019 104.58 104.58 104.58 66 +0.00(+0.00%)
Oct 29, 2019 104.58 104.58 104.58 104.58 156 -1.21(-1.14%)
Oct 28, 2019 105.79 105.79 105.79 105.79 519 -0.47(-0.44%)
Oct 25, 2019 106.26 106.26 106.26 106.26 100 -7.14(-6.30%)
Oct 24, 2019 113.40 113.40 113.40 28 +0.00(+0.00%)
Oct 23, 2019 113.40 113.40 113.40 109 +0.00(+0.00%)
Oct 22, 2019 113.40 113.40 113.40 63 +0.00(+0.00%)
Oct 21, 2019 113.40 113.40 113.40 113.40 609 -0.96(-0.84%)
Oct 18, 2019 114.36 114.36 114.36 121 +0.00(+0.00%)
Oct 17, 2019 114.36 114.36 114.36 39 +0.00(+0.00%)
Oct 16, 2019 114.36 114.36 114.36 114.36 532 +0.36(+0.32%)
Oct 15, 2019 114.00 114.00 114.00 114.00 196 +1.55(+1.38%)
Oct 14, 2019 112.45 112.45 112.45 204 +0.00(+0.00%)
Oct 11, 2019 112.45 112.45 112.45 112.45 1,000 -5.05(-4.30%)
Oct 10, 2019 117.50 117.50 117.50 122 +0.00(+0.00%)
Oct 09, 2019 117.50 117.50 117.50 117.50 156 +0.25(+0.21%)
Oct 08, 2019 117.40 117.54 117.25 117.25 378 -2.14(-1.79%)
Oct 07, 2019 119.39 119.39 119.39 14 +0.00(+0.00%)
Oct 04, 2019 118.75 119.39 118.75 119.39 900 +1.00(+0.84%)
Oct 03, 2019 117.15 118.39 117.15 118.39 368 +2.42(+2.09%)
Oct 02, 2019 116.00 116.00 115.97 115.97 346 +2.82(+2.49%)
Oct 01, 2019 113.15 113.15 113.15 113.15 288 -1.45(-1.27%)
Sep 30, 2019 114.40 114.65 114.40 114.60 695 -0.55(-0.48%)
Sep 27, 2019 115.15 115.15 115.15 34 +0.00(+0.00%)
Sep 26, 2019 115.15 115.15 115.15 125 +0.00(+0.00%)
Sep 25, 2019 115.15 115.15 115.15 102 +0.00(+0.00%)
Sep 24, 2019 115.10 115.15 115.10 115.15 1,034 +1.40(+1.23%)
Sep 23, 2019 115.08 115.08 113.75 113.75 884 +0.25(+0.22%)
Sep 20, 2019 113.53 113.53 111.68 113.50 2,800 +0.40(+0.35%)
Sep 19, 2019 113.10 113.10 113.10 61 +0.00(+0.00%)
Sep 18, 2019 113.10 113.10 113.10 46 +0.00(+0.00%)
Sep 17, 2019 113.13 113.13 113.10 113.10 527 +2.95(+2.68%)
Sep 16, 2019 110.15 110.15 110.15 110.15 257 +0.25(+0.23%)
Sep 13, 2019 109.90 109.90 109.90 109.90 200 -0.35(-0.32%)
Sep 12, 2019 110.25 110.25 110.25 58 +0.00(+0.00%)
Sep 11, 2019 110.25 110.25 110.25 110.25 158 -1.32(-1.18%)
Sep 10, 2019 111.00 111.57 111.00 111.57 413 -6.08(-5.17%)
Sep 09, 2019 116.94 117.65 116.94 117.65 349 -1.88(-1.58%)
Sep 06, 2019 119.53 119.53 119.53 89 +0.00(+0.00%)
Sep 05, 2019 119.53 119.53 119.53 167 +0.00(+0.00%)
Sep 04, 2019 119.65 119.65 119.53 119.53 519 +4.02(+3.48%)
Sep 03, 2019 115.52 115.52 115.52 180 +0.00(+0.00%)
Aug 30, 2019 115.70 115.70 115.52 115.52 300 +1.17(+1.02%)
Aug 29, 2019 114.35 114.35 114.35 13 +0.00(+0.00%)
Aug 28, 2019 114.35 114.35 114.35 19 +0.00(+0.00%)
Aug 27, 2019 114.35 114.35 114.35 56 +0.00(+0.00%)
Aug 26, 2019 114.35 114.35 114.35 65 +0.00(+0.00%)
Aug 23, 2019 114.35 114.35 114.35 22 +0.00(+0.00%)
Aug 22, 2019 114.35 114.35 114.35 114.35 208 -0.65(-0.57%)
Aug 21, 2019 115.00 115.00 115.00 115.00 138 +2.83(+2.52%)
Aug 20, 2019 112.17 112.17 112.17 1 +0.00(+0.00%)
Aug 19, 2019 112.17 112.17 112.17 21 +0.00(+0.00%)
Aug 16, 2019 112.17 112.17 112.17 21 +0.00(+0.00%)
Aug 15, 2019 112.17 112.17 112.17 31 +0.00(+0.00%)
Aug 14, 2019 114.72 114.72 112.17 112.17 419 +1.02(+0.92%)
Aug 13, 2019 111.15 111.15 111.15 26 +0.00(+0.00%)
Aug 12, 2019 111.15 111.15 111.15 1 +0.00(+0.00%)
Aug 09, 2019 111.15 111.15 111.15 111.15 100 +1.51(+1.38%)
Aug 08, 2019 109.64 109.64 109.64 1 +0.00(+0.00%)
Aug 07, 2019 109.64 109.64 109.64 14 +0.00(+0.00%)
Aug 06, 2019 109.64 109.64 109.64 69 +0.00(+0.00%)
Aug 05, 2019 109.64 109.64 109.64 88 +0.00(+0.00%)
Aug 02, 2019 109.64 109.64 109.64 1 +0.00(+0.00%)
Aug 01, 2019 109.64 109.64 109.64 46 +0.00(+0.00%)
Jul 31, 2019 109.64 109.64 109.64 10 +0.00(+0.00%)
Jul 30, 2019 109.64 109.64 109.64 3 +0.00(+0.00%)
Jul 29, 2019 109.64 109.64 109.64 1 +0.00(+0.00%)
Jul 25, 2019 109.64 109.64 109.64 0 +0.00(+0.00%)
Jul 24, 2019 109.64 109.64 109.64 48 +0.00(+0.00%)
Jul 23, 2019 109.64 109.64 109.64 109.64 188 +2.34(+2.18%)
Jul 22, 2019 107.30 107.30 107.30 267 +0.00(+0.00%)
Jul 19, 2019 107.30 107.30 107.30 146 +0.00(+0.00%)
Jul 18, 2019 107.30 107.30 107.30 72 +0.00(+0.00%)
Jul 17, 2019 107.30 107.30 107.30 12 +0.00(+0.00%)
Jul 16, 2019 107.30 107.30 107.30 107.30 137 +3.20(+3.07%)
Jul 15, 2019 105.00 105.00 104.10 104.10 495 +7.60(+7.88%)
Jul 12, 2019 96.50 96.50 96.50 113 +0.00(+0.00%)
Jul 11, 2019 96.50 96.50 96.50 4 +0.00(+0.00%)
Jul 10, 2019 96.50 96.50 96.50 96.50 492 -2.35(-2.38%)
Jul 09, 2019 98.85 98.85 98.85 63 +0.00(+0.00%)
Jul 08, 2019 98.85 98.85 98.85 22 +0.00(+0.00%)
Jul 05, 2019 98.85 98.85 98.85 61 +0.00(+0.00%)
Jul 03, 2019 98.86 98.86 98.85 98.85 200 -6.20(-5.90%)
Jul 02, 2019 105.05 105.05 105.05 57 +0.00(+0.00%)
Jul 01, 2019 105.05 105.05 105.05 11 +0.00(+0.00%)
Jun 26, 2019 105.05 105.05 105.05 0 +0.00(+0.00%)
Jun 25, 2019 105.05 105.05 105.05 65 +0.00(+0.00%)
Jun 24, 2019 105.05 105.05 105.05 2 +0.00(+0.00%)
Jun 21, 2019 105.05 105.05 105.05 133 +0.00(+0.00%)
Jun 20, 2019 105.05 105.05 105.05 32 +0.00(+0.00%)
Jun 19, 2019 105.05 105.05 105.05 35 +0.00(+0.00%)
Jun 18, 2019 104.85 105.38 104.85 105.05 1,168 +5.25(+5.26%)
Jun 17, 2019 99.80 99.80 99.80 8 +0.00(+0.00%)
Jun 14, 2019 99.80 99.80 99.80 99.80 700 +0.69(+0.70%)
Jun 13, 2019 99.11 99.11 99.11 71 +0.00(+0.00%)
Jun 12, 2019 99.11 99.11 99.11 58 +0.00(+0.00%)
Jun 11, 2019 99.35 99.35 99.10 99.11 747 +6.06(+6.51%)
Jun 10, 2019 93.05 93.05 93.05 13 +0.00(+0.00%)
Jun 06, 2019 93.05 93.05 93.05 0 +0.00(+0.00%)
Jun 05, 2019 93.05 93.05 93.05 24 +0.00(+0.00%)
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.