Carl Zeiss Meditec AG (CZMWF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | 100 |
| 01 May 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| 30 Apr 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 100 |
| 29 Apr 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
| 26 Apr 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
| 25 Apr 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | 100 |
| 24 Apr 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
| 23 Apr 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
| 22 Apr 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
| 19 Apr 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
| 18 Apr 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
| 17 Apr 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | 100 |
| 16 Apr 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| 15 Apr 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| 12 Apr 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | 100 |
| 11 Apr 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 10 Apr 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 09 Apr 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 100 |
| 08 Apr 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | - |
| 05 Apr 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | - |
| 04 Apr 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | - |
| 03 Apr 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | - |
| 02 Apr 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | - |
| 01 Apr 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | 100 |
| 28 Mar 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | 100 |
| 27 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 26 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 100 |
| 25 Mar 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | 100 |
| 22 Mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 22 Mar 2024 | 1.195 Dividend | |||||
| 21 Mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 124.31 | 100 |
| 20 Mar 2024 | 133.53 | 133.53 | 133.53 | 133.53 | 132.26 | 100 |
| 19 Mar 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 128.36 | - |
| 18 Mar 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 128.36 | - |
| 15 Mar 2024 | 131.79 | 131.79 | 129.59 | 129.59 | 128.36 | 300 |
| 14 Mar 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 131.24 | 100 |
| 13 Mar 2024 | 128.38 | 128.38 | 128.38 | 128.38 | 127.16 | - |
| 12 Mar 2024 | 128.38 | 128.38 | 128.38 | 128.38 | 127.16 | - |
| 11 Mar 2024 | 128.38 | 128.38 | 128.38 | 128.38 | 127.16 | - |
| 08 Mar 2024 | 128.38 | 128.38 | 128.38 | 128.38 | 127.16 | - |
| 07 Mar 2024 | 128.38 | 128.38 | 128.38 | 128.38 | 127.16 | - |
| 06 Mar 2024 | 128.38 | 128.38 | 128.38 | 128.38 | 127.16 | - |
| 05 Mar 2024 | 128.38 | 128.38 | 128.38 | 128.38 | 127.16 | 100 |
| 04 Mar 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 126.29 | - |
| 01 Mar 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 123.56 | 100 |
| 29 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.84 | - |
| 28 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.84 | - |
| 27 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.84 | - |
| 26 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.84 | 100 |
| 23 Feb 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 120.59 | 100 |
| 22 Feb 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 119.45 | - |
| 21 Feb 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 119.45 | - |
| 20 Feb 2024 | 120.00 | 122.00 | 120.00 | 120.60 | 119.45 | 100 |
| 16 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.88 | 100 |
| 15 Feb 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 117.25 | 100 |
| 14 Feb 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 115.34 | - |
| 13 Feb 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 115.34 | - |
| 12 Feb 2024 | 121.50 | 121.50 | 116.45 | 116.45 | 115.34 | 100 |
| 09 Feb 2024 | 120.00 | 120.00 | 118.58 | 118.58 | 117.45 | 100 |
| 08 Feb 2024 | 113.75 | 115.30 | 113.75 | 114.38 | 113.29 | 300 |
| 07 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.43 | 100 |
| 06 Feb 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 108.90 | 100 |
| 05 Feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 108.46 | 100 |
| 02 Feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 108.46 | - |
| 01 Feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 108.46 | 100 |
| 31 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 105.19 | - |
| 30 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 105.19 | 100 |
| 29 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.98 | - |
| 26 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.98 | 400 |
| 25 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.99 | - |
| 24 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.99 | - |
| 23 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.99 | 100 |
| 22 Jan 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 109.84 | - |
| 19 Jan 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 109.84 | - |
| 18 Jan 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 109.84 | - |
| 17 Jan 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 109.84 | - |
| 16 Jan 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 109.84 | 100 |
| 12 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.95 | - |
| 11 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.95 | - |
| 10 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.95 | - |
| 09 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.95 | 100 |
| 08 Jan 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 106.78 | 100 |
| 05 Jan 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 100.91 | - |
| 04 Jan 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 100.91 | - |
| 03 Jan 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 100.91 | 100 |
| 02 Jan 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 106.27 | 1,000 |
| 29 Dec 2023 | 107.29 | 107.29 | 107.29 | 107.29 | 106.27 | 100 |
| 28 Dec 2023 | 109.75 | 109.75 | 109.75 | 109.75 | 108.70 | - |
| 27 Dec 2023 | 109.75 | 109.75 | 109.75 | 109.75 | 108.70 | - |
| 26 Dec 2023 | 109.75 | 109.75 | 109.75 | 109.75 | 108.70 | - |
| 22 Dec 2023 | 109.75 | 109.75 | 109.75 | 109.75 | 108.70 | - |
| 21 Dec 2023 | 109.75 | 109.75 | 109.75 | 109.75 | 108.70 | - |
| 20 Dec 2023 | 109.75 | 109.75 | 109.75 | 109.75 | 108.70 | - |
| 19 Dec 2023 | 109.75 | 109.75 | 109.75 | 109.75 | 108.70 | - |
| 18 Dec 2023 | 109.75 | 109.75 | 109.75 | 109.75 | 108.70 | 100 |
| 15 Dec 2023 | 107.97 | 107.97 | 107.97 | 107.97 | 106.94 | 200 |
| 14 Dec 2023 | 98.35 | 98.35 | 98.35 | 98.35 | 97.41 | - |
| 13 Dec 2023 | 98.35 | 98.35 | 98.35 | 98.35 | 97.41 | - |
| 12 Dec 2023 | 98.35 | 98.35 | 98.35 | 98.35 | 97.41 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.