Carl Zeiss Meditec ADR

CZMWY
🏛️ usa →
51.28
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 128.25 128.25 125.32 126.09 0.0M
2022-12-29 125.38 127.40 125.38 126.93 0.0M
2022-12-28 124.34 125.99 123.79 123.79 0.0M
2022-12-27 123.70 123.70 121.01 123.25 0.0M
2022-12-23 123.22 124.23 122.99 124.23 0.0M
2022-12-22 122.98 123.54 120.56 123.22 0.0M
2022-12-21 123.39 124.69 123.39 124.13 0.0M
2022-12-20 122.58 124.09 120.64 122.62 0.0M
2022-12-19 124.17 124.17 122.45 122.91 0.0M
2022-12-16 125.77 126.45 123.75 124.25 0.0M
2022-12-15 130.54 130.54 127.35 127.98 0.0M
2022-12-14 135.74 135.90 134.38 135.90 0.0M
2022-12-13 136.50 136.50 131.87 132.72 0.0M
2022-12-12 135.60 136.49 134.24 134.95 0.0M
2022-12-09 128.00 128.90 127.04 128.79 0.0M
2022-12-08 130.56 133.63 130.56 133.40 0.0M
2022-12-07 132.22 133.42 132.20 132.21 0.0M
2022-12-06 132.59 132.59 130.00 130.60 0.0M
2022-12-05 136.33 136.60 135.03 135.91 0.0M
2022-12-02 136.80 140.29 136.10 140.21 0.0M
2022-12-01 139.44 140.43 138.49 140.07 0.0M
2022-11-30 133.13 135.94 131.83 135.40 0.0M
2022-11-29 131.30 132.00 130.79 131.46 0.0M
2022-11-28 136.80 137.39 134.66 134.66 0.0M
2022-11-25 137.74 139.53 136.08 138.53 0.0M
2022-11-23 135.22 136.86 135.20 136.77 0.0M
2022-11-22 133.81 134.73 133.02 134.50 0.0M
2022-11-21 132.49 134.42 132.35 134.42 0.0M
2022-11-18 137.45 137.46 136.33 136.92 0.0M
2022-11-17 135.12 136.86 134.97 136.62 0.0M
2022-11-16 137.55 137.55 136.21 137.37 0.0M
2022-11-15 140.25 140.37 136.09 138.09 0.0M
2022-11-14 138.95 139.99 137.80 139.40 0.0M
2022-11-11 134.48 139.88 134.48 139.88 0.0M
2022-11-10 129.58 131.78 129.18 131.78 0.0M
2022-11-09 120.83 121.79 120.23 120.69 0.0M
2022-11-08 122.72 124.17 120.83 122.88 0.0M
2022-11-07 119.91 120.24 119.10 119.83 0.0M
2022-11-04 120.37 120.37 117.46 119.18 0.0M
2022-11-03 115.85 116.05 113.99 115.46 0.0M
2022-11-02 121.18 124.03 118.58 122.68 0.0M
2022-11-01 123.48 123.78 120.43 122.22 0.0M
2022-10-31 122.40 122.96 119.70 121.34 0.0M
2022-10-28 119.66 120.02 117.74 120.02 0.0M
2022-10-27 120.44 120.62 118.17 118.36 0.0M
2022-10-26 120.50 124.11 120.06 123.00 0.0M
2022-10-25 117.69 121.40 117.69 120.93 0.0M
2022-10-24 116.05 116.54 113.74 116.04 0.0M
2022-10-21 111.94 114.15 111.46 113.63 0.0M
2022-10-20 112.45 115.00 111.91 112.99 0.0M
2022-10-19 112.62 112.83 109.57 110.38 0.0M
2022-10-18 120.89 121.56 118.74 120.51 0.0M
2022-10-17 115.91 117.55 114.33 116.66 0.0M
2022-10-14 114.36 114.56 112.13 112.13 0.0M
2022-10-13 106.09 113.97 105.53 112.83 0.0M
2022-10-12 111.11 112.20 110.31 110.96 0.0M
2022-10-11 110.72 113.95 108.25 111.65 0.0M
2022-10-10 112.77 112.77 109.46 109.99 0.0M
2022-10-07 113.24 113.56 110.26 110.26 0.0M
2022-10-06 114.81 115.48 112.17 113.43 0.0M
2022-10-05 115.07 115.10 113.02 114.18 0.0M
2022-10-04 112.06 114.95 110.96 112.96 0.0M
2022-10-03 104.83 106.50 104.52 106.14 0.0M
2022-09-30 102.74 105.09 102.74 103.64 0.0M
2022-09-29 102.06 102.58 100.24 101.42 0.0M
2022-09-28 100.30 102.96 99.31 102.96 0.0M
2022-09-27 101.69 102.05 99.29 101.58 0.0M
2022-09-26 103.14 104.21 101.44 102.95 0.0M
2022-09-23 104.11 104.11 101.92 102.72 0.0M
2022-09-22 107.73 107.73 105.28 105.47 0.0M
2022-09-21 110.62 112.45 109.60 109.60 0.0M
2022-09-20 110.55 112.57 110.11 111.36 0.0M
2022-09-19 112.18 113.50 110.28 112.83 0.0M
2022-09-16 111.67 113.94 110.51 113.14 0.0M
2022-09-15 117.35 117.61 113.86 116.73 0.0M
2022-09-14 116.27 118.07 116.27 116.66 0.0M
2022-09-13 120.01 120.85 115.89 115.89 0.0M
2022-09-12 128.44 128.68 127.17 127.63 0.0M
2022-09-09 125.95 127.21 125.95 126.68 0.0M
2022-09-08 120.95 124.81 120.85 124.04 0.0M
2022-09-07 121.67 124.63 121.16 124.63 0.0M
2022-09-06 122.03 123.14 120.59 121.56 0.0M
2022-09-02 122.97 125.20 119.80 120.35 0.0M
2022-09-01 122.31 122.31 119.87 121.44 0.0M
2022-08-31 126.35 127.06 124.47 125.03 0.0M
2022-08-30 127.91 127.91 124.78 125.41 0.0M
2022-08-29 127.53 127.53 125.25 125.36 0.0M
2022-08-26 131.68 132.84 125.86 125.86 0.0M
2022-08-25 131.64 132.95 130.94 132.04 0.0M
2022-08-24 129.14 131.05 129.00 130.45 0.0M
2022-08-23 127.00 128.20 126.21 126.21 0.0M
2022-08-22 129.44 129.44 127.65 127.66 0.0M
2022-08-19 135.65 135.65 133.34 133.34 0.0M
2022-08-18 135.32 136.14 134.85 135.24 0.0M
2022-08-17 138.13 139.36 137.67 138.25 0.0M
2022-08-16 139.94 140.06 137.93 138.47 0.0M
2022-08-15 143.78 143.79 141.53 142.00 0.0M
2022-08-12 143.54 144.14 143.11 143.79 0.0M
2022-08-11 144.92 146.83 144.02 146.30 0.0M
2022-08-10 142.32 142.92 141.36 142.73 0.0M
2022-08-09 137.57 137.74 136.37 137.29 0.0M
2022-08-08 137.99 138.29 135.67 136.31 0.0M
2022-08-05 137.86 140.34 137.16 140.34 0.0M
2022-08-04 144.88 145.32 142.65 142.75 0.0M
2022-08-03 141.38 142.86 140.46 142.75 0.0M
2022-08-02 141.34 143.29 140.88 142.05 0.0M
2022-08-01 145.08 146.49 144.40 145.22 0.0M
2022-07-29 144.81 146.46 144.67 145.97 0.0M
2022-07-28 141.01 142.79 140.34 142.62 0.0M
2022-07-27 140.77 141.45 138.93 141.45 0.0M
2022-07-26 138.50 138.50 134.64 135.49 0.0M
2022-07-25 140.00 141.67 135.43 138.25 0.0M
2022-07-22 142.90 144.39 141.13 141.31 0.0M
2022-07-21 138.19 140.49 138.19 140.00 0.0M
2022-07-20 133.30 133.68 131.46 131.89 0.0M
2022-07-19 132.91 134.27 132.76 133.25 0.0M
2022-07-18 133.77 133.94 131.01 131.11 0.0M
2022-07-15 131.88 134.60 131.19 134.52 0.0M
2022-07-14 127.94 128.50 126.00 128.34 0.0M
2022-07-13 125.50 128.68 124.60 126.64 0.0M
2022-07-12 128.14 128.14 126.06 126.89 0.0M
2022-07-11 127.77 128.17 125.69 126.60 0.0M
2022-07-08 125.68 130.02 125.68 128.97 0.0M
2022-07-07 122.72 125.16 122.19 125.06 0.0M
2022-07-06 121.22 123.43 120.15 122.67 0.0M
2022-07-05 118.12 120.17 118.12 120.00 0.0M
2022-07-01 118.24 121.62 118.02 121.62 0.0M
2022-06-30 117.60 119.80 116.45 119.53 0.0M
2022-06-29 116.67 119.39 116.67 117.87 0.0M
2022-06-28 122.07 122.61 119.17 119.36 0.0M
2022-06-27 120.74 121.86 119.98 120.58 0.0M
2022-06-24 120.36 121.08 120.09 120.76 0.0M
2022-06-23 113.58 117.16 113.32 116.57 0.0M
2022-06-22 111.69 115.07 111.69 114.62 0.0M
2022-06-21 116.29 116.29 112.82 113.11 0.0M
2022-06-17 111.55 112.36 110.76 112.22 0.0M
2022-06-16 112.47 112.47 109.65 111.02 0.0M
2022-06-15 118.08 118.45 115.24 115.46 0.0M
2022-06-14 119.30 120.70 115.00 116.99 0.0M
2022-06-13 121.05 122.45 120.19 120.57 0.0M
2022-06-10 128.00 130.42 125.00 130.25 0.0M
2022-06-09 132.20 134.03 130.01 134.02 0.0M
2022-06-08 134.74 138.20 134.74 137.26 0.0M
2022-06-07 133.63 136.35 133.41 135.99 0.0M
2022-06-06 136.24 138.11 133.64 134.00 0.0M
2022-06-03 138.12 138.12 135.84 137.25 0.0M
2022-06-02 133.54 138.00 133.54 138.00 0.0M
2022-06-01 133.02 133.14 127.73 131.37 0.0M
2022-05-31 133.94 134.35 132.95 133.62 0.0M
2022-05-27 133.05 135.00 133.05 133.70 0.0M
2022-05-26 127.30 130.75 127.30 130.16 0.0M
2022-05-25 127.69 128.55 126.25 128.55 0.0M
2022-05-24 128.38 129.61 126.76 129.61 0.0M
2022-05-23 129.30 130.46 128.31 129.41 0.0M
2022-05-20 132.12 133.08 128.60 130.70 0.0M
2022-05-19 123.62 128.61 123.51 126.70 0.0M
2022-05-18 125.69 126.02 122.45 123.66 0.0M
2022-05-17 129.05 130.29 125.32 127.10 0.0M
2022-05-16 124.95 125.72 121.88 125.29 0.0M
2022-05-13 121.41 122.46 121.00 121.00 0.0M
2022-05-12 112.45 115.58 111.39 115.15 0.0M
2022-05-11 118.16 119.80 116.96 116.96 0.0M
2022-05-10 112.95 114.17 111.15 111.59 0.0M
2022-05-09 112.74 113.93 110.10 112.37 0.0M
2022-05-06 119.28 121.02 117.75 117.78 0.0M
2022-05-05 125.79 125.79 119.07 119.07 0.0M
2022-05-04 122.75 124.95 119.70 123.86 0.0M
2022-05-03 120.49 122.32 118.50 121.33 0.0M
2022-05-02 122.59 125.90 121.25 121.26 0.0M
2022-04-29 126.62 128.00 125.01 125.01 0.0M
2022-04-28 129.81 129.81 127.26 127.76 0.0M
2022-04-27 127.97 127.97 124.25 124.57 0.0M
2022-04-26 132.03 132.25 126.08 126.59 0.0M
2022-04-25 133.52 137.04 133.52 137.00 0.0M
2022-04-22 142.98 142.98 138.86 138.86 0.0M
2022-04-21 148.47 148.47 144.08 145.99 0.0M
2022-04-20 147.06 147.71 145.39 145.70 0.0M
2022-04-19 140.40 142.55 140.00 141.31 0.0M
2022-04-18 142.50 142.50 137.38 137.72 0.0M
2022-04-14 143.30 143.30 137.78 138.67 0.0M
2022-04-13 140.06 141.82 138.92 141.12 0.0M
2022-04-12 142.42 144.79 140.91 141.95 0.0M
2022-04-11 146.63 146.63 141.20 145.23 0.0M
2022-04-08 155.50 155.65 153.10 155.64 0.0M
2022-04-07 157.07 159.35 155.03 159.35 0.0M
2022-04-06 158.45 159.87 153.91 157.92 0.0M
2022-04-05 165.66 166.00 164.75 165.99 0.0M
2022-04-04 166.58 166.66 165.26 165.86 0.0M
2022-04-01 164.69 167.89 160.05 164.66 0.0M
2022-03-31 163.59 165.18 161.68 161.68 0.0M
2022-03-30 166.49 168.26 166.10 166.10 0.0M
2022-03-29 168.97 168.97 166.07 167.73 0.0M
2022-03-28 157.82 160.94 153.50 159.01 0.0M
2022-03-25 160.49 160.49 154.18 157.12 0.0M
2022-03-24 158.39 160.34 154.70 158.68 0.0M
2022-03-23 162.25 165.18 157.55 157.65 0.0M
2022-03-22 160.27 162.06 159.56 162.06 0.0M
2022-03-21 168.41 168.41 161.15 168.17 0.0M
2022-03-18 166.18 171.10 166.18 171.10 0.0M
2022-03-17 166.53 169.54 166.22 169.54 0.0M
2022-03-16 160.40 168.28 160.40 168.28 0.0M
2022-03-15 148.77 153.57 147.15 150.07 0.0M
2022-03-14 150.70 154.68 150.33 151.04 0.0M
2022-03-11 155.62 155.62 150.70 150.70 0.0M
2022-03-10 151.49 153.03 149.45 150.83 0.0M
2022-03-09 154.05 155.35 150.51 153.94 0.0M
2022-03-08 145.81 147.07 139.07 142.03 0.0M
2022-03-07 153.27 153.50 146.34 147.57 0.0M
2022-03-04 151.83 152.19 148.20 149.62 0.0M
2022-03-03 155.91 157.33 153.85 153.85 0.0M
2022-03-02 155.62 157.35 154.52 157.35 0.0M
2022-03-01 158.71 160.78 154.43 157.67 0.0M
2022-02-28 159.28 160.26 154.31 155.04 0.0M
2022-02-25 152.82 153.80 147.99 151.82 0.0M
2022-02-24 143.18 149.61 142.25 148.46 0.0M
2022-02-23 149.50 151.25 147.13 151.24 0.0M
2022-02-22 148.58 152.15 147.00 149.61 0.0M
2022-02-18 153.87 154.50 148.30 154.50 0.0M
2022-02-17 155.79 159.30 152.87 159.30 0.0M
2022-02-16 158.78 161.72 157.64 161.72 0.0M
2022-02-15 157.46 162.06 156.92 162.06 0.0M
2022-02-14 149.00 151.17 146.36 151.00 0.0M
2022-02-11 156.16 156.21 148.15 151.90 0.0M
2022-02-10 154.82 159.37 154.20 159.00 0.0M
2022-02-09 159.04 160.04 155.40 160.04 0.0M
2022-02-08 152.78 156.20 150.62 156.00 0.0M
2022-02-07 156.54 158.67 155.73 158.49 0.0M
2022-02-04 159.78 159.78 153.55 158.99 0.0M
2022-02-03 161.63 161.63 156.44 161.05 0.0M
2022-02-02 166.12 167.72 162.15 165.70 0.0M
2022-02-01 167.18 167.72 160.99 162.29 0.0M
2022-01-31 161.15 161.15 155.94 157.10 0.0M
2022-01-28 159.20 160.25 155.16 157.73 0.0M
2022-01-27 155.39 157.25 153.94 155.42 0.0M
2022-01-26 157.90 160.55 156.04 156.95 0.0M
2022-01-25 155.85 156.25 153.20 154.38 0.0M
2022-01-24 152.47 155.00 149.59 153.30 0.0M
2022-01-21 163.75 163.75 159.77 161.59 0.0M
2022-01-20 162.45 165.50 161.56 162.51 0.0M
2022-01-19 163.32 163.97 160.64 161.56 0.0M
2022-01-18 161.00 162.47 159.00 161.80 0.0M
2022-01-14 171.00 172.32 166.85 171.60 0.0M
2022-01-13 183.06 183.06 171.88 173.76 0.0M
2022-01-12 186.65 189.53 185.00 185.16 0.0M
2022-01-11 184.25 187.85 183.85 184.96 0.0M
2022-01-10 182.70 182.88 180.63 180.63 0.0M
2022-01-07 196.30 196.52 191.20 196.52 0.0M
2022-01-06 197.21 206.76 197.21 206.76 0.0M
2022-01-05 202.50 208.61 202.50 208.07 0.0M
2022-01-04 207.86 207.86 202.45 202.45 0.0M
2022-01-03 207.40 211.95 206.92 211.66 0.0M