Carl Zeiss Meditec AG (PK) (CZMWY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.325 | 0.551127692047 | 58.97 | 61.23 | 58.286 | 5007 | 60.03601709 | DR |
| 4 | 11.445 | 23.9184952978 | 47.85 | 61.81 | 46.1275 | 10228 | 53.40170336 | DR |
| 12 | -1.395 | -2.29856648542 | 60.69 | 65.31 | 46.1275 | 12415 | 53.69845614 | DR |
| 26 | -8.4662 | -12.4941707054 | 67.7612 | 80.0911 | 46.1275 | 8807 | 58.38178531 | DR |
| 52 | -58.335 | -49.5919408314 | 117.63 | 134.598 | 46.1275 | 6497 | 64.47744015 | DR |
| 156 | -95.525 | -61.7006846661 | 154.82 | 171.1 | 46.1275 | 4790 | 91.28881959 | DR |
| 260 | -61.305 | -50.8333333333 | 120.6 | 235.5 | 46.1275 | 3658 | 96.31165656 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 58.68 | -2.55 | -4.16 | 59.97 | 59.97 | 58.286 | 4968 |
| 1738880400 | 61.23 | 0.5 | 0.82 | 60.38 | 61.23 | 60.01 | 1354 |
| 1738794000 | 60.73 | -0.17 | -0.28 | 59.87 | 61.13 | 59.87 | 9375 |
| 1738708080 | 60.9 | 1.41 | 2.36 | 60.525 | 60.9 | 59.66 | 2610 |
| 1738621740 | 59.495 | -2.32 | -3.75 | 58.97 | 59.974 | 58.7485 | 6730 |
| 1738362000 | 61.81 | 0.4 | 0.65 | 61.01 | 61.81 | 60.63 | 1475 |
| 1738276080 | 61.41 | 1.01 | 1.67 | 60.62 | 61.61 | 60.62 | 2650 |
| 1738189740 | 60.4 | 0.9 | 1.51 | 59.136 | 60.4 | 59.09 | 1762 |
| 1738103280 | 59.5 | -0.49 | -0.82 | 59.64 | 59.9 | 59.1975 | 3117 |
| 1738016820 | 59.99 | 1.05 | 1.78 | 59.23 | 59.99 | 58.8 | 10063 |
| 1737757440 | 58.94 | 3.27 | 5.87 | 58.74 | 59.675 | 58.101 | 33077 |
| 1737671220 | 55.67 | 4.39 | 8.56 | 54.51 | 55.67 | 53.91 | 8003 |
| 1737584640 | 51.28 | 0.14 | 0.27 | 51.55 | 52.26 | 51.185 | 14105 |
| 1737498540 | 51.14 | 1.46 | 2.94 | 50.31 | 51.26 | 49.7256 | 28009 |
| 1737152880 | 49.68 | 1.94 | 4.06 | 48.991 | 49.6899 | 48.991 | 13723 |
| 1737066420 | 47.74 | 1.36 | 2.93 | 46.81 | 47.79 | 46.635 | 6795 |
| 1736979720 | 46.38 | 0.13 | 0.28 | 47.03 | 47.18 | 46.14 | 10674 |
| 1736893380 | 46.25 | -1.58 | -3.30 | 47.28 | 47.43 | 46.1275 | 26097 |
| 1736806800 | 47.83 | -0.52 | -1.08 | 47.85 | 47.92 | 46.87 | 9746 |
| 1736547720 | 48.35 | 0.38 | 0.79 | 48.43 | 48.8791 | 47.86 | 7783 |
| 1736375340 | 47.97 | -1.76 | -3.54 | 47.48 | 48.1972 | 46.98 | 5355 |
| 1736288940 | 49.73 | 0.69 | 1.41 | 50.32 | 50.74 | 49.37 | 32707 |
| 1736202360 | 49.04 | 1.8 | 3.81 | 48.96 | 49.77 | 48.7 | 24516 |
| 1735942980 | 47.24 | -0.22 | -0.46 | 47.34 | 48 | 47 | 9730 |
| 1735856700 | 47.46 | -0.04 | -0.08 | 47.646 | 48.37 | 47.32 | 14845 |
| 1735683960 | 47.5 | 0.17 | 0.36 | 48.64 | 48.7476 | 46.75 | 7050 |
| 1735597740 | 47.33 | -1.11 | -2.29 | 46.96 | 48.76 | 46.96 | 14206 |
| 1735338000 | 48.44 | -0.76 | -1.54 | 48.72 | 48.897 | 48.18 | 11809 |
| 1735252020 | 49.2 | 0.35 | 0.71 | 47.26 | 49.2 | 47.26 | 19682 |
| 1735078200 | 48.855 | 0.57 | 1.19 | 49 | 50.11 | 48.28 | 14344 |
| 1734992400 | 48.28 | 0.77 | 1.62 | 47.76 | 48.66 | 47.6 | 14473 |
| 1734733200 | 47.51 | 0.09 | 0.19 | 47.24 | 47.99 | 47.24 | 14584 |
| 1734646800 | 47.42 | -0.67 | -1.39 | 47.4 | 47.99 | 46.64 | 9083 |
| 1734560940 | 48.09 | -1.98 | -3.95 | 49.64 | 50.07 | 48.09 | 9416 |
| 1734474360 | 50.066 | -1.22 | -2.39 | 50.06 | 50.44 | 49.8001 | 25478 |
| 1734388140 | 51.29 | -0.29 | -0.56 | 50.6 | 51.54 | 50.5 | 12266 |
| 1734128940 | 51.58 | -1.97 | -3.68 | 52.45 | 53.6 | 51.21 | 17222 |
| 1734042480 | 53.55 | -3.6 | -6.30 | 54.03 | 55.355 | 53.13 | 11915 |
| 1733955900 | 57.15 | -7.34 | -11.38 | 57.29 | 58.1384 | 56.58 | 29826 |
| 1733869200 | 64.489999 | 1.31 | 2.07 | 64.819999 | 65.31 | 63.4284 | 6146 |
| 1733782800 | 63.18 | 1.66 | 2.70 | 62.59 | 63.8 | 62.49 | 6174 |
| 1733523600 | 61.52 | -0.33 | -0.53 | 61.39 | 62.15 | 60.27 | 10545 |
| 1733437500 | 61.85 | 1.32 | 2.18 | 62.605 | 62.605 | 61.64 | 6546 |
| 1733350980 | 60.53 | 2.2 | 3.77 | 60.05 | 60.78 | 60.05 | 4931 |
| 1733264700 | 58.33 | -1.76 | -2.93 | 58.55 | 59 | 57.17 | 17122 |
| 1733178180 | 60.09 | 0.28 | 0.47 | 59.93 | 60.125 | 59.645 | 14029 |
| 1732918200 | 59.81 | -1.91 | -3.09 | 58.61 | 59.81 | 58.27 | 2344 |
| 1732746540 | 61.72 | 1.56 | 2.59 | 61.55 | 62.2245 | 61.49 | 5223 |
| 1732660140 | 60.16 | -0.6 | -0.99 | 61.02 | 61.12 | 60.07 | 11890 |
| 1732573560 | 60.76 | 2.56 | 4.40 | 59.695 | 60.76 | 59.48 | 23586 |
| 1732314000 | 58.2 | 0.66 | 1.15 | 57.55 | 58.6 | 57.52 | 6172 |
| 1732227900 | 57.54 | -2.77 | -4.59 | 57.73 | 59 | 57.128 | 17584 |
| 1732141740 | 60.31 | -0.56 | -0.92 | 60.56 | 60.56 | 59.91 | 11010 |
| 1732054800 | 60.87 | -0.64 | -1.04 | 60.245 | 61.05 | 59.71 | 23644 |
| 1731968640 | 61.51 | -0.01 | -0.02 | 60.69 | 61.5669 | 60.6 | 15229 |
| 1731709260 | 61.52 | -0.24 | -0.39 | 61.61 | 62 | 61.1051 | 25183 |
| 1731622800 | 61.76 | 0.88 | 1.45 | 61.84 | 62.258 | 61.3 | 7003 |
| 1731536760 | 60.88 | -0.24 | -0.39 | 61.17 | 61.25 | 60.364 | 7188 |
| 1731450480 | 61.12 | -1.95 | -3.09 | 62.61 | 62.61 | 60.72 | 15221 |
| 1731363600 | 63.07 | 0.87 | 1.40 | 63.53 | 63.53 | 62.89 | 17814 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
