Carl Zeiss Meditec AG
CZMWY · OTC
Market closed$33.41$-0.780000 (-2.28%)After hours $33.41 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $33.37 | $33.41 | $33.37 | $33.41 | $33.41 | — |
| July 17, 2026 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | — |
| July 17, 2026 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | — |
| July 17, 2026 | $33.47 | $33.47 | $33.46 | $33.46 | $33.46 | — |
| July 17, 2026 | $33.55 | $33.57 | $33.54 | $33.57 | $33.57 | — |
| July 17, 2026 | $33.88 | $33.89 | $33.72 | $33.72 | $33.72 | 6.00 |
| July 17, 2026 | $34.21 | $34.29 | $34.13 | $34.17 | $34.17 | 8.00 |
| July 16, 2026 | $34.19 | $34.19 | $34.16 | $34.19 | $34.19 | — |
| July 16, 2026 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 10.00 |
| July 16, 2026 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 300.00 |
| July 16, 2026 | $33.87 | $33.95 | $33.87 | $33.95 | $33.95 | — |
| July 15, 2026 | $33.38 | $33.47 | $33.38 | $33.47 | $33.47 | 34.00 |
| July 15, 2026 | $33.38 | $33.53 | $33.38 | $33.53 | $33.53 | 22.00 |
| July 15, 2026 | $33.47 | $33.47 | $33.40 | $33.40 | $33.40 | 2.00 |
| July 15, 2026 | $33.50 | $33.50 | $33.46 | $33.47 | $33.47 | 14.00 |
| July 15, 2026 | $33.24 | $33.25 | $33.24 | $33.25 | $33.25 | — |
| July 15, 2026 | $32.99 | $33.27 | $32.99 | $33.27 | $33.27 | 76.00 |
| July 14, 2026 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | — |
| July 14, 2026 | $32.59 | $32.59 | $32.35 | $32.35 | $32.35 | 81.00 |
| July 14, 2026 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 1.50K |
| July 14, 2026 | $32.52 | $32.52 | $32.45 | $32.45 | $32.45 | 500.00 |
| July 14, 2026 | $32.42 | $32.46 | $32.42 | $32.46 | $32.46 | 9.00 |
| July 14, 2026 | $32.46 | $32.46 | $32.20 | $32.20 | $32.20 | 340.00 |
| July 14, 2026 | $33.00 | $33.00 | $32.47 | $32.47 | $32.47 | 500.00 |
| July 14, 2026 | $33.22 | $33.22 | $32.90 | $32.90 | $32.90 | 100.00 |
| July 13, 2026 | $35.46 | $35.67 | $35.43 | $35.67 | $35.67 | 1.01K |
| July 13, 2026 | $35.59 | $35.59 | $35.45 | $35.45 | $35.45 | 2.06K |
| July 13, 2026 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 50.00 |
| July 13, 2026 | $35.88 | $35.88 | $35.85 | $35.85 | $35.85 | 5.00 |
| July 13, 2026 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | — |
| July 13, 2026 | $35.91 | $36.05 | $35.89 | $36.04 | $36.04 | 518.00 |
| July 13, 2026 | $36.02 | $36.10 | $35.99 | $36.04 | $36.04 | 91.00 |
| July 13, 2026 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 30.00 |
| July 10, 2026 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | — |
| July 10, 2026 | $34.80 | $34.86 | $34.80 | $34.86 | $34.86 | 2.00 |
| July 10, 2026 | $34.87 | $34.87 | $34.86 | $34.86 | $34.86 | 59.00 |
| July 10, 2026 | $34.91 | $34.91 | $34.85 | $34.85 | $34.85 | 50.00 |
| July 10, 2026 | $34.91 | $34.91 | $34.83 | $34.84 | $34.84 | 451.00 |
| July 10, 2026 | $34.57 | $34.64 | $34.43 | $34.64 | $34.64 | — |
| July 10, 2026 | $34.76 | $34.91 | $34.73 | $34.91 | $34.91 | 85.00 |
| July 9, 2026 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | — |
| July 9, 2026 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 33.00 |
| July 9, 2026 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 15.00 |
| July 9, 2026 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 1.00 |
| July 9, 2026 | $33.46 | $33.46 | $33.45 | $33.45 | $33.45 | — |
| July 9, 2026 | $33.55 | $33.55 | $33.50 | $33.50 | $33.50 | 10.00 |
| July 9, 2026 | $33.34 | $33.40 | $33.32 | $33.34 | $33.34 | 54.00 |
| July 8, 2026 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | — |
| July 8, 2026 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 4.00 |
| July 8, 2026 | $33.42 | $33.46 | $33.42 | $33.46 | $33.46 | — |
| July 8, 2026 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 2.00 |
| July 8, 2026 | $33.22 | $33.33 | $33.22 | $33.33 | $33.33 | 10.00 |
| July 8, 2026 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | — |
| July 8, 2026 | $33.39 | $33.51 | $33.38 | $33.48 | $33.48 | 44.00 |
| July 7, 2026 | $32.32 | $32.32 | $32.19 | $32.19 | $32.19 | 300.00 |
| July 7, 2026 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 24.00 |
| July 7, 2026 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | — |
| July 7, 2026 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 1.00 |
| July 7, 2026 | $32.66 | $32.66 | $32.53 | $32.53 | $32.53 | 1.00 |
| July 6, 2026 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | — |
| July 6, 2026 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 3.00 |
| July 6, 2026 | $32.65 | $32.69 | $32.65 | $32.69 | $32.69 | — |
| July 6, 2026 | $32.70 | $32.75 | $32.70 | $32.75 | $32.75 | 72.00 |
| July 6, 2026 | $32.83 | $32.83 | $32.69 | $32.69 | $32.69 | 96.00 |
| July 6, 2026 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 4.00 |
| July 2, 2026 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | — |
| July 2, 2026 | $31.54 | $31.68 | $31.54 | $31.63 | $31.63 | 32.00 |
| July 2, 2026 | $31.58 | $31.61 | $31.58 | $31.61 | $31.61 | 22.00 |
| July 2, 2026 | $31.60 | $31.60 | $31.58 | $31.58 | $31.58 | — |
| July 2, 2026 | $31.71 | $31.71 | $31.62 | $31.62 | $31.62 | 100.00 |
| July 2, 2026 | $31.92 | $31.92 | $31.76 | $31.76 | $31.76 | — |
| July 2, 2026 | $32.05 | $32.05 | $31.95 | $31.95 | $31.95 | — |
| July 2, 2026 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 2.00 |
| July 1, 2026 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 44.00 |
| July 1, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 2.00 |
| July 1, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 27.00 |
| July 1, 2026 | $31.70 | $31.71 | $31.68 | $31.71 | $31.71 | 600.00 |
| July 1, 2026 | $31.89 | $31.89 | $31.64 | $31.64 | $31.64 | 77.00 |
| July 1, 2026 | $31.86 | $31.88 | $31.86 | $31.87 | $31.87 | 171.00 |
| July 1, 2026 | $31.90 | $31.93 | $31.86 | $31.86 | $31.86 | 204.00 |
| June 30, 2026 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | — |
| June 30, 2026 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 22.00 |
| June 30, 2026 | $30.29 | $30.30 | $30.29 | $30.30 | $30.30 | 70.00 |
| June 30, 2026 | $30.13 | $30.29 | $30.10 | $30.29 | $30.29 | 1.46K |
| June 30, 2026 | $29.96 | $29.97 | $29.95 | $29.97 | $29.97 | 200.00 |
| June 30, 2026 | $30.18 | $30.19 | $29.96 | $29.96 | $29.96 | 200.00 |
| June 29, 2026 | $30.41 | $30.45 | $30.38 | $30.38 | $30.38 | 32.00 |
| June 29, 2026 | $30.46 | $30.46 | $30.41 | $30.41 | $30.41 | 14.00 |
| June 29, 2026 | $30.47 | $30.48 | $30.43 | $30.43 | $30.43 | 132.00 |
| June 29, 2026 | $30.38 | $30.42 | $30.38 | $30.42 | $30.42 | 4.00 |
| June 29, 2026 | $30.38 | $30.38 | $30.37 | $30.37 | $30.37 | 82.00 |
| June 29, 2026 | $30.58 | $30.71 | $30.58 | $30.61 | $30.61 | 140.00 |
| June 29, 2026 | $30.91 | $30.91 | $30.86 | $30.86 | $30.86 | — |
| June 26, 2026 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | — |
| June 26, 2026 | $30.90 | $30.98 | $30.90 | $30.98 | $30.98 | 28.00 |
| June 26, 2026 | $30.95 | $30.95 | $30.89 | $30.89 | $30.89 | 41.00 |
| June 26, 2026 | $30.98 | $30.98 | $30.93 | $30.93 | $30.93 | — |
| June 26, 2026 | $30.60 | $31.07 | $30.60 | $31.06 | $31.06 | 751.00 |
| June 26, 2026 | $30.83 | $30.83 | $30.37 | $30.55 | $30.55 | 201.00 |
| June 26, 2026 | $30.69 | $30.86 | $30.69 | $30.86 | $30.86 | 4.00 |
| June 25, 2026 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | — |
| June 25, 2026 | $31.79 | $31.79 | $31.73 | $31.75 | $31.75 | 150.00 |
| June 25, 2026 | $31.72 | $31.75 | $31.72 | $31.75 | $31.75 | 713.00 |
| June 25, 2026 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 128.00 |
| June 25, 2026 | $31.80 | $32.00 | $31.80 | $32.00 | $32.00 | 711.00 |
| June 25, 2026 | $31.53 | $31.71 | $31.53 | $31.71 | $31.71 | 46.00 |
| June 24, 2026 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | — |
| June 24, 2026 | $31.44 | $31.48 | $31.40 | $31.40 | $31.40 | 1.00 |
| June 24, 2026 | $31.44 | $31.48 | $31.44 | $31.48 | $31.48 | 18.00 |
| June 24, 2026 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 21.00 |
| June 24, 2026 | $31.67 | $31.67 | $31.66 | $31.66 | $31.66 | 101.00 |
| June 24, 2026 | $31.22 | $31.79 | $31.22 | $31.79 | $31.79 | 293.00 |
| June 24, 2026 | $30.36 | $30.80 | $30.36 | $30.80 | $30.80 | 1.00 |
| June 23, 2026 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | — |
| June 23, 2026 | $30.68 | $30.68 | $30.66 | $30.66 | $30.66 | 56.00 |
| June 23, 2026 | $30.71 | $30.71 | $30.70 | $30.70 | $30.70 | 20.00 |
| June 23, 2026 | $30.75 | $30.75 | $30.72 | $30.74 | $30.74 | 138.00 |
| June 23, 2026 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | — |
| June 23, 2026 | $30.80 | $30.80 | $30.68 | $30.68 | $30.68 | 1.32K |
| June 23, 2026 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 50.00 |
| June 23, 2026 | $30.34 | $30.65 | $30.34 | $30.65 | $30.65 | 80.00 |
| June 22, 2026 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | — |
| June 22, 2026 | $31.25 | $31.27 | $31.21 | $31.21 | $31.21 | 116.00 |
| June 22, 2026 | $31.30 | $31.33 | $31.30 | $31.30 | $31.30 | 187.00 |
| June 22, 2026 | $31.34 | $31.36 | $31.31 | $31.31 | $31.31 | 82.00 |
| June 22, 2026 | $31.25 | $31.36 | $31.25 | $31.36 | $31.36 | 2.00 |
| June 22, 2026 | $31.30 | $31.50 | $30.82 | $31.31 | $31.31 | 313.00 |
| June 22, 2026 | $30.72 | $31.27 | $30.72 | $30.98 | $30.98 | 1.85K |
| June 22, 2026 | $30.84 | $31.39 | $29.71 | $31.35 | $31.35 | 632.00 |
| June 22, 2026 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 1.00 |
| June 18, 2026 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | — |
| June 18, 2026 | $28.42 | $28.42 | $28.38 | $28.41 | $28.41 | — |
| June 18, 2026 | $28.43 | $28.44 | $28.43 | $28.43 | $28.43 | — |
| June 18, 2026 | $28.47 | $28.47 | $28.43 | $28.44 | $28.44 | — |
| June 18, 2026 | $28.44 | $28.44 | $28.39 | $28.39 | $28.39 | — |
| June 18, 2026 | $28.31 | $28.31 | $28.28 | $28.31 | $28.31 | 43.00 |
| June 18, 2026 | $28.02 | $28.18 | $28.02 | $28.18 | $28.18 | 14.00 |
| June 18, 2026 | $28.10 | $28.10 | $27.98 | $28.01 | $28.01 | 159.00 |