Carl Zeiss Meditec Ag (OP: CZMWY )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	102.51	103.91	102.51	103.78	337	-1.43(-1.36%)
May 16, 2024	104.72	105.36	104.72	105.21	361	+1.22(+1.17%)
May 15, 2024	105.18	105.18	103.99	103.99	1,120	-0.54(-0.51%)
May 14, 2024	103.78	104.53	102.98	104.53	1,850	+4.08(+4.06%)
May 13, 2024	100.59	100.59	99.56	100.45	1,990	-1.62(-1.59%)
May 10, 2024	102.68	102.92	101.70	102.07	529	+0.90(+0.89%)
May 09, 2024	99.88	101.74	99.64	101.17	1,497	+0.39(+0.39%)
May 08, 2024	102.59	102.89	100.52	100.78	3,005	-6.02(-5.64%)
May 07, 2024	107.01	108.74	106.72	106.80	1,512	-1.11(-1.03%)
May 06, 2024	108.24	108.30	107.65	107.91	1,249	+2.64(+2.51%)
May 03, 2024	106.39	106.52	105.27	105.27	989	+0.77(+0.74%)
May 02, 2024	103.91	104.80	103.70	104.50	700	-2.53(-2.36%)
May 01, 2024	105.60	107.03	104.55	107.03	1,261	+1.78(+1.69%)
Apr 30, 2024	105.85	106.37	105.25	105.25	322	-2.52(-2.34%)
Apr 29, 2024	107.71	108.16	107.17	107.77	4,317	+0.43(+0.40%)
Apr 26, 2024	107.27	107.81	106.80	107.34	852	+0.94(+0.88%)
Apr 25, 2024	105.21	106.57	105.06	106.40	405	-1.25(-1.16%)
Apr 24, 2024	108.69	108.94	107.31	107.65	766	-2.04(-1.86%)
Apr 23, 2024	109.35	110.35	108.87	109.69	3,081	+4.48(+4.26%)
Apr 22, 2024	106.03	106.48	104.83	105.21	763	+1.48(+1.43%)
Apr 19, 2024	104.20	104.31	103.10	103.73	1,536	+0.42(+0.41%)
Apr 18, 2024	102.48	104.02	102.48	103.31	644	+0.11(+0.11%)
Apr 17, 2024	105.27	105.38	102.24	103.20	3,127	-5.12(-4.73%)
Apr 16, 2024	108.95	108.99	107.64	108.32	1,485	-0.39(-0.35%)
Apr 15, 2024	110.23	111.26	108.70	108.70	1,088	+0.28(+0.26%)
Apr 12, 2024	109.85	109.85	108.28	108.42	1,154	-3.15(-2.82%)
Apr 11, 2024	111.65	111.65	110.25	111.58	191	-1.38(-1.22%)
Apr 10, 2024	112.02	112.95	111.68	112.95	1,788	-2.94(-2.54%)
Apr 09, 2024	115.90	116.14	114.91	115.89	261	-0.06(-0.05%)
Apr 08, 2024	115.79	116.07	115.48	115.95	808	+0.68(+0.59%)
Apr 05, 2024	115.19	115.75	114.66	115.27	1,562	-2.60(-2.21%)
Apr 04, 2024	118.34	119.50	117.41	117.87	1,270	-2.56(-2.13%)
Apr 03, 2024	119.40	121.15	119.28	120.44	597	-3.39(-2.74%)
Apr 02, 2024	123.42	124.33	123.32	123.83	171	-5.17(-4.01%)
Apr 01, 2024	130.85	130.85	122.04	129.00	202	+3.92(+3.13%)
Mar 28, 2024	128.00	128.00	125.01	125.08	246	-4.39(-3.39%)
Mar 27, 2024	128.72	129.47	128.19	129.47	199	+0.97(+0.76%)
Mar 26, 2024	127.90	128.76	127.90	128.50	115	+0.75(+0.59%)
Mar 25, 2024	131.75	131.75	127.18	127.75	310	-0.44(-0.34%)
Mar 22, 2024	126.02	128.18	126.02	128.18	151	+2.76(+2.20%)
Mar 21, 2024	126.47	126.78	125.17	125.42	265	-2.77(-2.16%)
Mar 20, 2024	129.81	130.04	125.10	128.20	231	-2.59(-1.98%)
Mar 19, 2024	129.94	130.79	129.77	130.79	2,000	+0.40(+0.31%)
Mar 18, 2024	131.26	133.15	130.18	130.39	351	-0.93(-0.71%)
Mar 15, 2024	132.50	132.73	130.60	131.32	314	-2.05(-1.54%)
Mar 14, 2024	131.73	133.37	131.71	133.37	353	+1.62(+1.23%)
Mar 13, 2024	134.51	134.60	131.67	131.75	901	-0.63(-0.47%)
Mar 12, 2024	131.84	132.45	131.51	132.38	681	+1.60(+1.22%)
Mar 11, 2024	130.16	131.72	129.76	130.78	484	-0.16(-0.12%)
Mar 08, 2024	131.09	131.88	130.68	130.94	618	+3.15(+2.46%)
Mar 07, 2024	126.71	127.79	126.71	127.79	195	+0.41(+0.32%)
Mar 06, 2024	126.25	128.00	126.19	127.38	265	-0.52(-0.41%)
Mar 05, 2024	129.09	129.75	127.28	127.90	363	+0.53(+0.41%)
Mar 04, 2024	127.25	128.15	126.93	127.38	858	+1.61(+1.28%)
Mar 01, 2024	123.86	126.43	123.69	125.76	1,763	+2.53(+2.05%)
Feb 29, 2024	123.15	123.48	121.75	123.23	1,323	+2.17(+1.79%)
Feb 28, 2024	120.38	121.07	119.74	121.07	589	-0.19(-0.16%)
Feb 27, 2024	120.96	121.92	120.74	121.26	281	+0.61(+0.51%)
Feb 26, 2024	121.13	121.78	120.19	120.65	985	-2.04(-1.66%)
Feb 23, 2024	122.49	124.74	122.21	122.69	758	+0.13(+0.11%)
Feb 22, 2024	122.04	123.12	121.02	122.56	10,445	+3.68(+3.10%)
Feb 21, 2024	119.58	120.54	118.68	118.88	293	-1.42(-1.18%)
Feb 20, 2024	120.64	121.11	119.39	120.30	313	+0.40(+0.33%)
Feb 16, 2024	118.61	120.22	118.61	119.90	499	+0.80(+0.67%)
Feb 15, 2024	118.23	119.10	118.17	119.10	478	+0.79(+0.67%)
Feb 14, 2024	119.25	120.65	117.49	118.31	854	+0.64(+0.54%)
Feb 13, 2024	116.35	118.51	116.35	117.67	289	-1.14(-0.96%)
Feb 12, 2024	117.63	119.69	117.54	118.81	909	-1.13(-0.94%)
Feb 09, 2024	120.79	121.67	117.54	119.94	1,563	+4.23(+3.66%)
Feb 08, 2024	114.01	115.71	113.60	115.71	657	+2.64(+2.33%)
Feb 07, 2024	112.41	113.20	112.17	113.07	427	+1.33(+1.19%)
Feb 06, 2024	109.77	111.99	109.77	111.74	960	+2.24(+2.04%)
Feb 05, 2024	109.03	109.50	106.77	109.50	1,371	-0.07(-0.06%)
Feb 02, 2024	110.24	111.31	109.57	109.57	461	-2.06(-1.85%)
Feb 01, 2024	109.19	111.63	109.19	111.63	378	+3.35(+3.09%)
Jan 31, 2024	106.44	108.28	106.35	108.28	428	+0.98(+0.92%)
Jan 30, 2024	108.54	108.54	106.81	107.30	1,082	-1.56(-1.44%)
Jan 29, 2024	108.92	109.22	108.14	108.86	438	+2.25(+2.11%)
Jan 26, 2024	106.71	108.30	106.40	106.61	513	-0.36(-0.34%)
Jan 25, 2024	106.89	107.36	106.16	106.97	544	+0.71(+0.67%)
Jan 24, 2024	105.99	108.08	105.56	106.26	752	+0.75(+0.71%)
Jan 23, 2024	106.64	106.64	105.01	105.51	868	-1.63(-1.52%)
Jan 22, 2024	108.10	108.62	106.52	107.14	4,147	-2.71(-2.47%)
Jan 19, 2024	107.83	109.85	107.71	109.85	994	-1.29(-1.16%)
Jan 18, 2024	111.07	111.51	110.70	111.14	2,274	+0.70(+0.63%)
Jan 17, 2024	110.79	111.19	109.41	110.44	1,103	-1.49(-1.33%)
Jan 16, 2024	111.62	111.93	111.32	111.93	587	-0.95(-0.85%)
Jan 12, 2024	113.73	113.73	112.35	112.88	334	-1.12(-0.98%)
Jan 11, 2024	114.42	114.66	112.93	114.00	1,032	+3.23(+2.92%)
Jan 10, 2024	109.39	111.06	109.06	110.77	2,244	-1.22(-1.09%)
Jan 09, 2024	109.79	112.00	109.46	111.98	1,584	+2.08(+1.89%)
Jan 08, 2024	108.16	110.08	108.16	109.90	531	+8.01(+7.86%)
Jan 05, 2024	101.59	103.51	101.59	101.89	461	-1.44(-1.39%)
Jan 04, 2024	101.69	103.54	101.69	103.33	781	-0.16(-0.16%)
Jan 03, 2024	102.11	103.49	101.17	103.49	414	-3.51(-3.28%)
Jan 02, 2024	105.91	107.00	105.30	107.00	369	-2.14(-1.96%)
Dec 29, 2023	107.75	110.50	107.75	109.14	648	-0.68(-0.62%)
Dec 28, 2023	109.47	111.27	109.47	109.82	1,696	-1.77(-1.58%)
Dec 27, 2023	110.17	111.60	108.90	111.59	1,425	-0.16(-0.14%)
Dec 26, 2023	112.31	114.26	109.48	111.75	423	-0.92(-0.82%)
Dec 22, 2023	110.89	112.67	109.73	112.67	162	+1.95(+1.77%)
Dec 21, 2023	110.00	112.00	109.17	110.72	1,381	+0.67(+0.60%)
Dec 20, 2023	109.38	110.56	109.05	110.05	577	-0.40(-0.36%)
Dec 19, 2023	109.68	112.24	109.68	110.45	2,714	+1.40(+1.28%)
Dec 18, 2023	108.99	110.50	108.29	109.05	418	+2.55(+2.39%)
Dec 15, 2023	106.28	108.00	105.76	106.50	707	-1.69(-1.56%)
Dec 14, 2023	107.44	108.19	106.89	108.19	623	+6.81(+6.72%)
Dec 13, 2023	98.66	101.38	98.66	101.38	828	-0.20(-0.20%)
Dec 12, 2023	99.86	101.58	99.00	101.58	2,606	+6.43(+6.76%)
Dec 11, 2023	93.84	96.45	93.71	95.15	835	+1.13(+1.20%)
Dec 08, 2023	93.69	94.47	92.99	94.02	1,995	+0.32(+0.34%)
Dec 07, 2023	92.34	93.70	91.96	93.70	1,978	+1.54(+1.67%)
Dec 06, 2023	91.50	93.15	91.41	92.16	4,076	+4.74(+5.42%)
Dec 05, 2023	86.92	88.38	86.92	87.42	1,620	-2.35(-2.62%)
Dec 04, 2023	88.44	89.77	87.99	89.77	2,178	-2.01(-2.19%)
Dec 01, 2023	91.10	91.90	90.72	91.78	1,244	+2.17(+2.42%)
Nov 30, 2023	91.04	91.04	89.19	89.61	1,204	-2.96(-3.20%)
Nov 29, 2023	91.74	92.81	91.40	92.57	1,784	-1.06(-1.13%)
Nov 28, 2023	94.47	94.69	92.98	93.63	2,632	-1.17(-1.24%)
Nov 27, 2023	95.17	95.71	94.25	94.80	1,458	-0.69(-0.72%)
Nov 24, 2023	94.09	95.49	93.92	95.49	924	+0.43(+0.46%)
Nov 22, 2023	95.32	95.59	94.47	95.06	1,552	+0.50(+0.52%)
Nov 21, 2023	93.75	94.56	93.55	94.56	4,409	+0.06(+0.06%)
Nov 20, 2023	94.05	95.36	94.05	94.50	1,234	+0.29(+0.31%)
Nov 17, 2023	93.99	94.89	93.99	94.21	826	+0.10(+0.11%)
Nov 16, 2023	94.30	94.75	93.81	94.11	991	+0.42(+0.45%)
Nov 15, 2023	94.17	94.17	92.75	93.69	1,209	-1.12(-1.18%)
Nov 14, 2023	94.59	94.94	93.82	94.81	6,405	+7.66(+8.79%)
Nov 13, 2023	86.00	87.15	85.96	87.15	12,130	-4.17(-4.57%)
Nov 10, 2023	91.11	91.32	90.05	91.32	2,176	-0.96(-1.04%)
Nov 09, 2023	91.78	93.10	90.89	92.28	3,965	+1.47(+1.61%)
Nov 08, 2023	90.95	91.95	90.38	90.81	16,888	+0.85(+0.94%)
Nov 07, 2023	89.17	90.08	88.90	89.96	6,368	-0.27(-0.30%)
Nov 06, 2023	90.36	90.58	89.72	90.23	2,425	-0.81(-0.89%)
Nov 03, 2023	91.66	91.89	90.64	91.04	5,575	+3.12(+3.55%)
Nov 02, 2023	87.97	88.22	87.16	87.92	6,797	+2.53(+2.96%)
Nov 01, 2023	85.28	85.39	83.60	85.39	6,442	-1.57(-1.81%)
Oct 31, 2023	85.31	87.03	85.23	86.96	42,573	+4.59(+5.57%)
Oct 30, 2023	80.32	83.39	80.19	82.37	12,017	+3.44(+4.36%)
Oct 27, 2023	80.20	80.88	78.48	78.93	13,700	+1.18(+1.52%)
Oct 26, 2023	78.25	78.73	77.44	77.75	6,957	-2.05(-2.57%)
Oct 25, 2023	80.00	80.57	78.16	79.80	10,484	-4.28(-5.09%)
Oct 24, 2023	82.81	85.00	82.60	84.08	34,412	+2.32(+2.84%)
Oct 23, 2023	80.65	82.54	80.65	81.76	2,974	+0.28(+0.34%)
Oct 20, 2023	80.71	82.59	80.41	81.48	4,420	-0.81(-0.98%)
Oct 19, 2023	82.89	83.16	81.98	82.29	8,985	+0.99(+1.22%)
Oct 18, 2023	82.01	82.44	81.00	81.30	9,700	-1.52(-1.84%)
Oct 17, 2023	81.23	83.35	81.23	82.82	22,594	+0.71(+0.86%)
Oct 16, 2023	81.78	82.63	81.78	82.11	6,213	+1.35(+1.67%)
Oct 13, 2023	80.59	81.28	80.48	80.76	3,263	-1.88(-2.27%)
Oct 12, 2023	83.17	83.36	82.48	82.64	3,359	-1.36(-1.62%)
Oct 11, 2023	85.57	85.65	83.88	84.00	6,194	-1.57(-1.83%)
Oct 10, 2023	84.15	86.35	84.15	85.57	21,703	+3.15(+3.82%)
Oct 09, 2023	82.59	83.12	81.76	82.42	6,722	-2.64(-3.10%)
Oct 06, 2023	83.29	85.13	83.15	85.06	8,510	+1.22(+1.46%)
Oct 05, 2023	84.16	84.37	83.61	83.84	9,272	-1.32(-1.55%)
Oct 04, 2023	84.17	85.16	83.40	85.16	11,973	+2.30(+2.78%)
Oct 03, 2023	83.15	83.50	81.83	82.86	14,150	-0.27(-0.32%)
Oct 02, 2023	83.67	83.68	82.55	83.13	12,617	-4.54(-5.18%)
Sep 29, 2023	88.60	88.66	87.08	87.67	1,505	+1.70(+1.98%)
Sep 28, 2023	86.55	86.72	85.72	85.97	15,370	+0.33(+0.38%)
Sep 27, 2023	86.29	86.32	84.43	85.64	18,414	+1.14(+1.35%)
Sep 26, 2023	84.75	85.00	84.32	84.50	20,153	-1.03(-1.20%)
Sep 25, 2023	84.40	85.53	84.79	85.53	21,760	-0.95(-1.10%)
Sep 22, 2023	86.34	87.27	85.69	86.48	10,598	+1.14(+1.33%)
Sep 21, 2023	85.87	86.49	84.97	85.35	3,810	-4.55(-5.06%)
Sep 20, 2023	87.29	89.90	87.17	89.90	13,209	+4.21(+4.91%)
Sep 19, 2023	85.63	85.99	84.91	85.69	19,358	-1.76(-2.01%)
Sep 18, 2023	88.82	88.82	87.03	87.45	7,171	-0.02(-0.02%)
Sep 15, 2023	88.79	88.99	86.99	87.47	6,424	-2.08(-2.32%)
Sep 14, 2023	89.96	90.16	88.57	89.55	2,598	-0.98(-1.08%)
Sep 13, 2023	91.35	92.39	90.48	90.53	1,702	-2.03(-2.19%)
Sep 12, 2023	91.80	93.39	91.25	92.56	16,016	+0.16(+0.17%)
Sep 11, 2023	91.20	92.98	91.20	92.40	6,906	+1.24(+1.36%)
Sep 08, 2023	89.58	91.17	88.41	91.16	5,319	-0.78(-0.85%)
Sep 07, 2023	91.98	92.44	90.05	91.94	5,580	-2.39(-2.53%)
Sep 06, 2023	95.71	95.98	94.00	94.33	12,979	-2.22(-2.30%)
Sep 05, 2023	97.40	97.73	94.90	96.55	2,323	-1.99(-2.02%)
Sep 01, 2023	100.30	100.62	98.48	98.54	1,137	-1.61(-1.61%)
Aug 31, 2023	100.63	101.02	98.91	100.16	54,454	+1.05(+1.05%)
Aug 30, 2023	99.73	100.40	98.97	99.11	676	-1.26(-1.26%)
Aug 29, 2023	98.55	100.37	98.52	100.37	4,185	+2.64(+2.70%)
Aug 28, 2023	96.40	97.73	96.40	97.73	4,033	+2.47(+2.59%)
Aug 25, 2023	94.86	95.89	94.50	95.26	3,038	+0.42(+0.44%)
Aug 24, 2023	95.31	96.21	94.47	94.84	1,977	-1.83(-1.89%)
Aug 23, 2023	95.40	97.01	94.93	96.67	3,080	+0.29(+0.30%)
Aug 22, 2023	96.90	97.47	95.93	96.38	12,039	-1.28(-1.31%)
Aug 21, 2023	96.60	97.66	96.01	97.66	8,088	+0.99(+1.02%)
Aug 18, 2023	96.18	97.00	95.73	96.67	5,582	-1.09(-1.11%)
Aug 17, 2023	99.10	99.58	96.78	97.76	8,853	-1.53(-1.54%)
Aug 16, 2023	100.14	101.57	98.94	99.29	5,860	-1.65(-1.63%)
Aug 15, 2023	100.69	101.84	99.96	100.94	5,532	-0.63(-0.62%)
Aug 14, 2023	101.44	103.30	100.58	101.57	2,314	-2.29(-2.21%)
Aug 11, 2023	104.39	104.86	103.10	103.86	2,113	-3.08(-2.88%)
Aug 10, 2023	107.44	108.67	105.76	106.95	852	+1.04(+0.98%)
Aug 09, 2023	106.13	106.17	105.30	105.91	1,377	-0.82(-0.77%)
Aug 08, 2023	107.66	107.66	105.96	106.73	5,451	-2.45(-2.25%)
Aug 07, 2023	109.14	109.61	108.66	109.19	1,060	+0.77(+0.71%)
Aug 04, 2023	108.76	109.88	107.79	108.42	1,944	-2.31(-2.09%)
Aug 03, 2023	111.50	112.06	109.54	110.72	2,558	-0.98(-0.88%)
Aug 02, 2023	111.58	112.95	111.16	111.71	786	-1.75(-1.54%)
Aug 01, 2023	114.27	116.69	112.77	113.46	694	-2.18(-1.89%)
Jul 31, 2023	116.05	117.58	114.79	115.64	425	+1.07(+0.93%)
Jul 28, 2023	115.28	116.85	114.52	114.57	563	+0.07(+0.06%)
Jul 27, 2023	116.81	116.81	114.50	114.50	1,240	+0.67(+0.59%)
Jul 26, 2023	112.90	114.96	112.43	113.83	873	-0.07(-0.06%)
Jul 25, 2023	113.23	114.01	112.93	113.90	1,452	+0.67(+0.59%)
Jul 24, 2023	112.84	113.73	112.84	113.23	1,123	-0.38(-0.33%)
Jul 21, 2023	112.76	114.99	112.70	113.61	574	+0.37(+0.33%)
Jul 20, 2023	113.49	113.79	113.05	113.23	617	-1.05(-0.91%)
Jul 19, 2023	114.73	114.75	113.88	114.28	650	+1.42(+1.26%)
Jul 18, 2023	113.10	113.10	112.11	112.86	1,738	-0.16(-0.14%)
Jul 17, 2023	112.71	113.47	110.89	113.02	973	-1.77(-1.54%)
Jul 14, 2023	116.34	116.34	114.50	114.79	2,144	-0.97(-0.84%)
Jul 13, 2023	115.95	117.13	114.92	115.76	689	+1.00(+0.87%)
Jul 12, 2023	114.55	115.35	113.24	114.76	3,268	+3.53(+3.17%)
Jul 11, 2023	110.99	111.53	110.08	111.23	3,897	+3.81(+3.54%)
Jul 10, 2023	107.77	109.90	103.87	107.42	1,888	-0.02(-0.02%)
Jul 07, 2023	106.99	107.72	106.67	107.44	2,066	-0.69(-0.64%)
Jul 06, 2023	109.42	109.42	107.26	108.13	2,231	-0.31(-0.28%)
Jul 05, 2023	110.30	110.30	108.24	108.44	2,963	+0.10(+0.09%)
Jul 03, 2023	107.09	109.22	107.09	108.34	1,856	-0.82(-0.75%)
Jun 30, 2023	106.95	109.16	106.79	109.16	7,298	+2.87(+2.70%)
Jun 29, 2023	107.01	107.01	104.87	106.29	1,390	-0.05(-0.05%)
Jun 28, 2023	107.09	107.09	105.08	106.34	1,994	+0.03(+0.03%)
Jun 27, 2023	109.09	109.09	105.74	106.31	5,903	-4.86(-4.38%)
Jun 26, 2023	111.49	113.26	110.31	111.17	805	-1.79(-1.58%)
Jun 23, 2023	114.00	114.00	112.73	112.97	1,339	-1.45(-1.27%)
Jun 22, 2023	115.15	115.15	113.78	114.42	2,482	-1.43(-1.23%)
Jun 21, 2023	115.58	116.45	115.58	115.85	4,744	-1.82(-1.55%)
Jun 20, 2023	116.05	117.67	115.51	117.67	5,611	-4.33(-3.55%)
Jun 16, 2023	122.48	123.24	121.60	122.00	1,158	-0.40(-0.33%)
Jun 15, 2023	120.44	122.86	120.44	122.40	6,951	+1.93(+1.60%)
Jun 14, 2023	120.93	121.73	119.50	120.47	10,532	+0.67(+0.56%)
Jun 13, 2023	119.88	120.39	119.21	119.80	5,868	+1.26(+1.06%)
Jun 12, 2023	120.28	120.28	117.26	118.54	2,496	+0.61(+0.51%)
Jun 09, 2023	118.31	118.34	117.73	117.94	5,536	+0.92(+0.78%)
Jun 08, 2023	117.68	117.68	116.02	117.02	1,658	-0.48(-0.40%)
Jun 07, 2023	120.05	120.05	117.37	117.50	2,486	-0.47(-0.40%)
Jun 06, 2023	118.30	119.50	117.45	117.97	3,745	-3.62(-2.98%)
Jun 05, 2023	119.05	121.59	118.00	121.59	20,312	+1.41(+1.17%)
Jun 02, 2023	119.25	120.48	118.00	120.19	808	+2.73(+2.32%)

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.