Carl Zeiss Meditec ADR

CZMWY
🏛️ usa →
49.94
Last Update: 2025-09-29
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
2023-12-29 107.75 110.50 107.75 109.14 0.0M
2023-12-28 109.47 111.27 109.47 109.82 0.0M
2023-12-27 110.17 111.60 108.90 111.59 0.0M
2023-12-26 112.31 114.26 109.48 111.75 0.0M
2023-12-22 110.89 112.67 109.73 112.67 0.0M
2023-12-21 110.06 112.00 109.17 110.72 0.0M
2023-12-20 109.38 110.56 109.05 110.05 0.0M
2023-12-19 109.68 112.24 109.68 110.45 0.0M
2023-12-18 108.99 110.50 108.29 109.05 0.0M
2023-12-15 106.28 108.00 105.76 106.50 0.0M
2023-12-14 107.44 108.19 106.89 108.19 0.0M
2023-12-13 98.66 101.38 98.66 101.38 0.0M
2023-12-12 99.50 101.58 99.00 101.58 0.0M
2023-12-11 93.84 96.45 93.71 95.15 0.0M
2023-12-08 93.69 94.47 92.99 94.02 0.0M
2023-12-07 92.34 93.70 91.96 93.70 0.0M
2023-12-06 91.50 93.15 91.41 92.16 0.0M
2023-12-05 86.92 88.38 86.92 87.42 0.0M
2023-12-04 88.44 89.77 87.99 89.77 0.0M
2023-12-01 91.10 91.90 90.72 91.78 0.0M
2023-11-30 91.04 91.04 89.19 89.61 0.0M
2023-11-29 91.74 92.81 91.40 92.57 0.0M
2023-11-28 94.47 94.69 92.98 93.63 0.0M
2023-11-27 95.17 95.71 94.25 94.80 0.0M
2023-11-24 94.09 95.49 93.92 95.49 0.0M
2023-11-22 95.32 95.59 94.47 95.06 0.0M
2023-11-21 93.75 94.56 93.55 94.56 0.0M
2023-11-20 94.05 95.36 94.05 94.50 0.0M
2023-11-17 94.15 94.89 93.99 94.21 0.0M
2023-11-16 93.81 94.75 93.81 94.11 0.0M
2023-11-15 94.17 94.17 92.75 93.69 0.0M
2023-11-14 94.43 94.94 93.82 94.81 0.0M
2023-11-13 86.00 87.15 85.96 87.15 0.0M
2023-11-10 91.11 91.32 90.05 91.32 0.0M
2023-11-09 91.78 93.10 90.89 92.28 0.0M
2023-11-08 90.95 91.95 90.38 90.81 0.0M
2023-11-07 89.17 90.08 88.90 89.96 0.0M
2023-11-06 90.36 90.58 89.72 90.23 0.0M
2023-11-03 91.66 91.89 90.64 91.04 0.0M
2023-11-02 87.97 88.22 87.16 87.92 0.0M
2023-11-01 85.28 85.39 83.60 85.39 0.0M
2023-10-31 85.44 87.03 85.23 86.96 0.0M
2023-10-30 80.32 83.39 80.19 82.37 0.0M
2023-10-27 80.20 80.88 78.48 78.93 0.0M
2023-10-26 78.54 78.73 77.44 77.75 0.0M
2023-10-25 80.00 80.57 78.16 79.80 0.0M
2023-10-24 82.81 85.00 82.60 84.08 0.0M
2023-10-23 80.65 82.54 80.65 81.76 0.0M
2023-10-20 80.71 82.59 80.41 81.48 0.0M
2023-10-19 82.89 83.16 81.98 82.29 0.0M
2023-10-18 82.01 82.44 81.00 81.30 0.0M
2023-10-17 81.23 83.35 81.23 82.82 0.0M
2023-10-16 81.78 82.63 81.78 82.11 0.0M
2023-10-13 80.59 81.28 80.48 80.76 0.0M
2023-10-12 83.17 83.36 82.48 82.64 0.0M
2023-10-11 85.57 85.65 83.88 84.00 0.0M
2023-10-10 84.15 86.35 84.15 85.57 0.0M
2023-10-09 82.59 83.12 81.76 82.42 0.0M
2023-10-06 83.29 85.13 83.15 85.06 0.0M
2023-10-05 84.16 84.37 83.61 83.84 0.0M
2023-10-04 84.44 85.16 83.40 85.16 0.0M
2023-10-03 83.14 83.50 81.83 82.86 0.0M
2023-10-02 83.67 83.68 82.55 83.13 0.0M
2023-09-29 88.47 88.66 87.08 87.67 0.0M
2023-09-28 86.55 86.72 85.72 85.97 0.0M
2023-09-27 86.29 86.32 84.43 85.64 0.0M
2023-09-26 84.75 85.00 84.32 84.50 0.0M
2023-09-25 84.40 85.53 84.26 85.53 0.0M
2023-09-22 86.34 87.27 85.69 86.48 0.0M
2023-09-21 85.87 86.49 84.97 85.35 0.0M
2023-09-20 87.29 89.90 87.17 89.90 0.0M
2023-09-19 85.63 85.99 84.91 85.69 0.0M
2023-09-18 88.82 88.82 87.03 87.45 0.0M
2023-09-15 88.79 88.99 86.99 87.47 0.0M
2023-09-14 89.96 90.16 88.57 89.55 0.0M
2023-09-13 91.35 92.39 90.48 90.53 0.0M
2023-09-12 91.80 93.39 91.25 92.56 0.0M
2023-09-11 91.20 92.98 91.20 92.40 0.0M
2023-09-08 89.58 91.17 88.41 91.16 0.0M
2023-09-07 91.98 92.44 90.05 91.94 0.0M
2023-09-06 95.98 95.98 94.00 94.33 0.0M
2023-09-05 97.40 97.73 94.90 96.55 0.0M
2023-09-01 100.51 100.62 98.48 98.54 0.0M
2023-08-31 100.63 101.02 98.91 100.16 0.1M
2023-08-30 99.73 100.40 98.97 99.11 0.0M
2023-08-29 98.55 100.37 98.52 100.37 0.0M
2023-08-28 96.40 97.73 96.40 97.73 0.0M
2023-08-25 94.86 95.89 94.50 95.26 0.0M
2023-08-24 95.31 96.21 94.47 94.84 0.0M
2023-08-23 95.40 97.01 94.93 96.67 0.0M
2023-08-22 96.90 97.47 95.93 96.38 0.0M
2023-08-21 96.60 97.66 96.01 97.66 0.0M
2023-08-18 96.18 97.00 95.73 96.67 0.0M
2023-08-17 99.10 99.58 96.78 97.76 0.0M
2023-08-16 100.14 101.57 98.94 99.29 0.0M
2023-08-15 100.69 101.84 99.96 100.94 0.0M
2023-08-14 101.44 103.30 100.58 101.57 0.0M
2023-08-11 104.39 104.86 103.10 103.86 0.0M
2023-08-10 107.44 108.67 105.76 106.95 0.0M
2023-08-09 106.13 106.17 105.30 105.91 0.0M
2023-08-08 107.66 107.66 105.96 106.73 0.0M
2023-08-07 109.14 109.61 108.66 109.19 0.0M
2023-08-04 109.00 109.88 107.79 108.42 0.0M
2023-08-03 111.50 112.06 109.54 110.72 0.0M
2023-08-02 111.91 112.95 111.16 111.71 0.0M
2023-08-01 114.27 116.69 112.77 113.46 0.0M
2023-07-31 116.05 117.58 114.79 115.64 0.0M
2023-07-28 114.98 116.85 114.52 114.67 0.0M
2023-07-27 116.33 116.81 114.50 114.50 0.0M
2023-07-26 113.75 114.96 112.43 113.83 0.0M
2023-07-25 113.23 114.01 112.93 113.90 0.0M
2023-07-24 112.84 113.73 112.84 113.23 0.0M
2023-07-21 112.76 114.99 112.70 113.61 0.0M
2023-07-20 113.49 113.79 113.05 113.23 0.0M
2023-07-19 114.54 114.75 113.88 114.28 0.0M
2023-07-18 113.10 113.10 112.11 112.86 0.0M
2023-07-17 112.71 113.47 110.89 113.02 0.0M
2023-07-14 116.34 116.34 114.50 114.79 0.0M
2023-07-13 115.95 117.13 114.92 115.76 0.0M
2023-07-12 114.55 115.35 113.24 114.76 0.0M
2023-07-11 110.99 111.53 110.08 111.23 0.0M
2023-07-10 107.77 109.90 103.87 107.42 0.0M
2023-07-07 106.99 107.72 106.67 107.44 0.0M
2023-07-06 109.42 109.42 107.26 108.13 0.0M
2023-07-05 110.30 110.30 108.24 108.44 0.0M
2023-07-03 107.09 109.22 107.09 108.34 0.0M
2023-06-30 106.95 109.16 106.79 109.16 0.0M
2023-06-29 107.01 107.01 104.87 106.29 0.0M
2023-06-28 107.09 107.09 105.08 106.34 0.0M
2023-06-27 109.09 109.09 105.74 106.31 0.0M
2023-06-26 111.49 113.26 110.31 111.17 0.0M
2023-06-23 114.00 114.00 112.73 112.96 0.0M
2023-06-22 115.15 115.15 113.78 114.42 0.0M
2023-06-21 116.35 116.45 115.57 115.85 0.0M
2023-06-20 116.05 117.67 115.51 117.67 0.0M
2023-06-16 122.48 123.24 121.60 122.00 0.0M
2023-06-15 120.44 122.86 120.44 122.40 0.0M
2023-06-14 120.32 121.73 119.50 120.47 0.0M
2023-06-13 119.88 120.39 119.21 119.80 0.0M
2023-06-12 120.28 120.28 117.26 118.54 0.0M
2023-06-09 118.17 118.34 117.73 117.94 0.0M
2023-06-08 117.68 117.68 116.02 117.02 0.0M
2023-06-07 120.05 120.05 117.37 117.50 0.0M
2023-06-06 118.30 119.50 117.45 117.97 0.0M
2023-06-05 119.05 121.59 118.00 121.59 0.0M
2023-06-02 119.25 120.48 118.00 120.19 0.0M
2023-06-01 114.75 117.53 114.42 117.46 0.0M
2023-05-31 112.44 112.46 110.52 112.19 0.0M
2023-05-30 115.45 115.45 113.61 113.63 0.0M
2023-05-26 115.48 117.05 115.19 116.36 0.0M
2023-05-25 114.71 115.53 114.23 115.33 0.0M
2023-05-24 113.51 116.07 113.51 114.83 0.0M
2023-05-23 117.13 117.57 116.31 116.61 0.0M
2023-05-22 117.13 118.71 116.53 117.64 0.0M
2023-05-19 118.64 119.71 118.64 119.34 0.0M
2023-05-18 117.75 118.90 117.30 118.61 0.0M
2023-05-17 117.21 118.97 117.13 118.00 0.0M
2023-05-16 120.61 121.10 119.30 120.87 0.0M
2023-05-15 122.73 123.39 122.15 122.58 0.0M
2023-05-12 122.18 122.26 121.15 121.94 0.0M
2023-05-11 122.11 123.49 120.66 123.48 0.0M
2023-05-10 123.85 124.06 122.31 123.55 0.0M
2023-05-09 122.59 122.84 119.65 120.89 0.0M
2023-05-08 132.59 133.12 130.91 132.87 0.0M
2023-05-05 132.25 134.50 131.84 133.34 0.0M
2023-05-04 132.45 133.64 132.09 132.58 0.0M
2023-05-03 132.11 133.75 131.74 132.72 0.0M
2023-05-02 131.38 133.00 131.38 132.84 0.0M
2023-05-01 129.76 134.88 129.76 133.38 0.0M
2023-04-28 133.56 135.19 132.78 134.38 0.0M
2023-04-27 134.38 134.63 133.37 134.49 0.0M
2023-04-26 135.18 136.58 135.15 135.29 0.0M
2023-04-25 136.15 136.15 134.48 134.61 0.0M
2023-04-24 138.40 138.40 136.48 136.84 0.0M
2023-04-21 134.79 137.00 133.76 135.62 0.0M
2023-04-20 133.41 133.65 132.68 133.42 0.0M
2023-04-19 129.72 131.58 129.72 131.28 0.0M
2023-04-18 136.42 137.00 135.53 135.87 0.0M
2023-04-17 139.51 139.51 137.34 137.92 0.0M
2023-04-14 140.13 140.32 139.08 139.90 0.0M
2023-04-13 139.29 141.75 139.29 140.95 0.0M
2023-04-12 139.49 140.31 139.05 139.43 0.0M
2023-04-11 138.71 139.06 138.61 138.87 0.0M
2023-04-10 143.04 143.04 134.58 137.25 0.0M
2023-04-06 137.18 138.05 137.14 137.92 0.0M
2023-04-05 135.05 136.39 135.05 135.88 0.0M
2023-04-04 137.22 138.06 135.82 136.28 0.0M
2023-04-03 136.88 137.74 136.36 137.21 0.0M
2023-03-31 138.39 139.74 138.33 138.81 0.0M
2023-03-30 135.67 136.80 134.78 136.00 0.0M
2023-03-29 134.88 135.57 133.36 133.99 0.0M
2023-03-28 140.37 140.66 137.35 137.72 0.0M
2023-03-27 146.00 146.26 143.06 144.66 0.0M
2023-03-24 145.60 145.60 140.67 142.49 0.0M
2023-03-23 145.00 146.94 145.00 146.94 0.0M
2023-03-22 141.78 144.23 141.78 142.31 0.0M
2023-03-21 138.26 141.88 138.26 141.62 0.0M
2023-03-20 145.84 145.84 143.72 144.47 0.0M
2023-03-17 145.75 147.77 145.39 146.97 0.0M
2023-03-16 141.63 146.12 141.42 146.12 0.0M
2023-03-15 142.58 144.94 141.40 144.69 0.0M
2023-03-14 148.91 150.31 146.65 147.69 0.0M
2023-03-13 143.56 147.67 143.56 146.04 0.0M
2023-03-10 144.57 145.98 143.65 143.91 0.0M
2023-03-09 142.63 144.30 142.63 142.97 0.0M
2023-03-08 140.10 141.21 140.10 140.81 0.0M
2023-03-07 144.69 144.95 141.53 141.70 0.0M
2023-03-06 143.62 143.62 140.28 142.56 0.0M
2023-03-03 141.56 142.49 141.43 142.24 0.0M
2023-03-02 138.98 140.91 138.98 140.76 0.0M
2023-03-01 137.66 138.50 137.03 137.23 0.0M
2023-02-28 134.36 134.74 133.28 133.28 0.0M
2023-02-27 137.73 138.73 137.27 137.80 0.0M
2023-02-24 137.32 138.52 136.54 137.96 0.0M
2023-02-23 139.47 139.47 137.50 138.52 0.0M
2023-02-22 138.47 139.90 137.75 138.83 0.0M
2023-02-21 140.39 141.18 139.02 139.40 0.0M
2023-02-17 142.17 143.49 141.85 142.85 0.0M
2023-02-16 144.17 146.83 144.17 145.20 0.0M
2023-02-15 143.80 146.56 143.80 145.32 0.0M
2023-02-14 142.17 144.27 142.17 144.08 0.0M
2023-02-13 141.61 143.01 139.75 142.69 0.0M
2023-02-10 139.55 141.92 137.78 140.44 0.0M
2023-02-09 141.18 141.18 138.77 139.65 0.0M
2023-02-08 144.20 144.20 141.87 142.09 0.0M
2023-02-07 142.90 143.84 141.97 143.75 0.0M
2023-02-06 148.33 148.54 147.47 147.72 0.0M
2023-02-03 150.62 153.84 150.62 152.48 0.0M
2023-02-02 153.23 153.65 151.26 152.68 0.0M
2023-02-01 144.55 146.89 143.22 146.66 0.0M
2023-01-31 143.54 144.81 141.25 143.84 0.0M
2023-01-30 143.86 145.27 143.64 144.21 0.0M
2023-01-27 142.89 144.82 142.89 144.29 0.0M
2023-01-26 144.25 144.55 143.04 144.53 0.0M
2023-01-25 141.25 142.54 140.81 142.34 0.0M
2023-01-24 143.39 143.82 142.75 143.28 0.0M
2023-01-23 142.93 145.21 142.93 144.98 0.0M
2023-01-20 142.83 143.99 142.65 143.60 0.0M
2023-01-19 143.99 144.13 142.31 143.39 0.0M
2023-01-18 148.62 148.62 145.79 145.79 0.0M
2023-01-17 146.25 146.84 145.55 146.12 0.0M
2023-01-13 142.41 145.76 142.34 145.56 0.0M
2023-01-12 142.02 142.28 139.69 141.79 0.0M
2023-01-11 142.72 143.07 141.92 142.35 0.0M
2023-01-10 137.49 138.32 137.32 137.94 0.0M
2023-01-09 133.68 136.71 133.68 134.61 0.0M
2023-01-06 126.17 129.14 124.52 129.00 0.0M
2023-01-05 125.29 126.06 124.58 125.41 0.0M
2023-01-04 126.79 127.92 126.15 127.92 0.0M
2023-01-03 126.37 127.02 124.57 124.82 0.0M