Dark

CZMWF
CARL ZEISS MEDITEC AG
stock OTC

Inactive

Mar 11, 2021

150.00USD0.000%(0.00)347

Pre-market

0.00USD-100.000%(-150.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-11	150.0000	150.0000	150.0000	150.0000	0.000%	347	0.000%
2021-03-02	150.0000	150.0000	150.0000	150.0000	-2.785%	100	0.000%
2021-02-23	154.2977	154.2977	154.2977	154.2977	+15.839%	1,000	-2.785%
2020-12-30	133.2000	133.2000	133.2000	133.2000	-0.225%	326	+12.613%
2020-12-29	133.5000	133.5000	133.5000	133.5000	+1.098%	2,000	+12.360%
2020-12-22	132.0500	132.0500	132.0500	132.0500	+6.492%	2,000	+13.593%
2020-09-28	124.2500	124.2500	124.0000	124.0000	+9.492%	900	+20.968%
2020-09-02	113.2500	113.2500	113.2500	113.2500	+6.089%	105	+32.450%
2020-08-21	106.7500	106.7500	106.7500	106.7500	+18.611%	200	+40.515%
2020-07-27	90.0000	90.0000	90.0000	90.0000	-3.267%	210	+66.667%
2020-05-13	93.0400	93.0400	93.0400	93.0400	-2.063%	1,137	+61.221%
2020-05-04	95.0000	95.0000	95.0000	95.0000	0.000%	100	+57.895%
2020-04-29	95.0000	95.0000	95.0000	95.0000	0.000%	100	+57.895%
2020-04-27	95.0000	95.0000	95.0000	95.0000	+11.765%	103	+57.895%
2020-03-31	100.0000	100.0000	85.0000	85.0000	-10.053%	200	+76.471%
2020-03-27	96.0000	96.0000	94.5000	94.5000	-0.641%	483	+58.730%
2020-03-26	95.1100	95.1100	95.1100	95.1100	+10.696%	312	+57.712%
2020-03-24	85.9200	85.9200	85.9200	85.9200	+22.743%	192	+74.581%
2020-03-18	70.0000	85.0000	70.0000	70.0000	-15.306%	300	+114.286%
2020-03-17	82.6500	82.6500	82.6500	82.6500	-1.607%	392	+81.488%
2020-03-12	85.0100	85.0100	84.0000	84.0000	-16.435%	815	+78.571%
2020-03-09	100.5200	100.5200	100.5200	100.5200	-7.141%	120	+49.224%
2020-03-03	108.2500	108.2500	108.2500	108.2500	+4.087%	692	+38.568%
2020-03-02	104.0000	104.0000	104.0000	104.0000	+0.386%	160	+44.231%
2020-02-28	102.0500	103.6000	102.0500	103.6000	-1.107%	1,202	+44.788%
2020-02-27	104.7600	104.7600	104.7600	104.7600	-20.756%	1,259	+43.184%
2020-01-24	132.2000	132.2000	132.2000	132.2000	-0.974%	171	+13.464%
2020-01-15	133.5000	133.5000	133.5000	133.5000	+4.624%	200	+12.360%
2019-12-23	127.6000	127.6000	127.6000	127.6000	-1.078%	203	+17.555%
2019-12-18	128.3500	128.9900	128.3500	128.9900	+3.773%	519	+16.288%
2019-12-13	124.3000	124.3000	124.3000	124.3000	+9.757%	132	+20.676%
2019-10-22	113.2500	113.2500	113.2500	113.2500	+1.116%	217	+32.450%
2019-09-10	112.0000	112.0000	112.0000	112.0000	+2.752%	100	+33.929%
2019-08-16	109.0000	109.0000	109.0000	109.0000	+0.926%	250	+37.615%
2019-08-02	108.0000	108.0000	108.0000	108.0000	-1.818%	400	+38.889%
2019-07-30	110.0000	110.0000	110.0000	110.0000	+0.539%	100	+36.364%
2019-07-18	109.4100	109.4100	109.4100	109.4100	+12.794%	275	+37.099%
2019-07-08	97.0000	97.0000	96.4500	97.0000	-7.619%	686	+54.639%
2019-06-18	105.0000	105.0000	105.0000	105.0000	+4.634%	400	+42.857%
2019-06-11	100.3500	100.3500	100.3500	100.3500	+2.398%	250	+49.477%
2019-06-07	98.0000	98.0000	98.0000	98.0000	+1.502%	300	+53.061%
2019-06-06	96.5500	96.5500	96.5500	96.5500	+0.521%	500	+55.360%
2019-06-05	96.0500	96.0500	96.0500	96.0500	+1.544%	520	+56.169%
2019-06-04	94.5900	94.5900	94.5900	94.5900	-4.647%	465	+58.579%
2019-05-16	99.2000	99.2000	99.2000	99.2000	+2.841%	225	+51.210%
2019-05-15	96.4600	96.4600	96.4600	96.4600	+16.077%	360	+55.505%
2019-04-08	83.1000	83.1000	83.1000	83.1000	+0.253%	241	+80.505%
2019-04-05	82.8900	82.8900	82.8900	82.8900	-5.214%	130	+80.963%
2019-03-05	87.4500	87.4500	87.4500	87.4500	-5.816%	165	+71.527%
2019-02-08	92.8500	92.8500	92.8500	92.8500	-1.118%	130	+61.551%
2019-02-05	93.9000	93.9000	93.9000	93.9000	+4.916%	110	+59.744%
2019-01-28	89.5000	89.5000	89.5000	89.5000	+4.130%	560	+67.598%
2019-01-08	85.9500	85.9500	85.9500	85.9500	+7.438%	500	+74.520%
2018-12-17	80.0000	80.0000	80.0000	80.0000	+0.313%	456	+87.500%
2018-10-23	79.7500	79.7500	79.7500	79.7500	+5.142%	500	+88.088%
2018-10-09	75.7500	75.8500	75.7500	75.8500	-12.866%	2,620	+97.759%
2018-09-21	87.6000	87.6000	87.0500	87.0500	-0.741%	3,013	+72.315%
2018-09-10	88.0000	88.0000	87.7000	87.7000	+2.741%	700	+71.038%
2018-08-21	85.3600	85.3600	85.3600	85.3600	+8.559%	390	+75.726%
2018-08-02	78.6300	78.6300	78.6300	78.6300	+0.166%	635	+90.767%
2018-07-30	78.5000	78.5000	78.5000	78.5000	+5.073%	200	+91.083%
2018-07-13	74.7100	74.7100	74.7100	74.7100	+12.076%	225	+100.776%
2018-06-28	66.6600	66.6600	66.6600	66.6600	-7.609%	3,096	+125.023%
2018-06-12	72.1500	72.1500	72.1500	72.1500	+2.340%	7,500	+107.900%
2018-06-08	70.5000	70.5000	70.5000	70.5000	-0.914%	110	+112.766%
2018-06-06	71.1500	71.1500	71.1500	71.1500	+3.116%	800	+110.822%
2018-06-04	69.0000	69.0000	69.0000	69.0000	+1.471%	500	+117.391%
2018-05-21	68.0000	68.0000	68.0000	68.0000	+2.102%	100	+120.588%
2018-04-19	66.6000	66.6000	66.6000	66.6000	+10.083%	195	+125.225%
2018-03-22	60.5000	60.5000	60.5000	60.5000	-0.412%	1,775	+147.934%
2018-03-21	60.7500	60.7500	60.7500	60.7500	-1.220%	200	+146.914%
2018-03-08	61.5000	61.5000	61.5000	61.5000	+0.655%	117	+143.902%
2018-03-07	61.1000	61.1000	61.1000	61.1000	-2.240%	205	+145.499%
2018-02-16	62.5000	62.5000	62.5000	62.5000	+2.375%	500	+140.000%
2018-02-14	61.0500	61.0500	61.0500	61.0500	+2.176%	870	+145.700%
2018-02-09	59.7500	59.7500	59.7500	59.7500	+1.271%	204	+151.046%
2018-02-08	60.7000	60.7000	59.0000	59.0000	-7.668%	2,500	+154.237%
2018-02-06	63.9000	63.9000	63.9000	63.9000	+3.065%	500	+134.742%
2018-02-02	62.5000	62.5000	62.0000	62.0000	-4.321%	1,800	+141.935%
2018-02-01	64.8000	64.8000	64.8000	64.8000	+1.424%	955	+131.481%
2018-01-10	63.8900	63.8900	63.8900	63.8900	-1.450%	705	+134.779%
2018-01-09	64.8300	64.8300	64.8000	64.8300	+5.226%	896	+131.374%
2018-01-02	61.6100	61.6100	61.6100	61.6100	-1.060%	500	+143.467%
2017-12-28	61.3400	62.2700	61.3400	62.2700	+0.842%	573	+140.886%
2017-12-27	61.7500	61.7500	61.7500	61.7500	+0.407%	500	+142.915%
2017-12-19	61.5000	61.5000	61.5000	61.5000	+4.859%	125	+143.902%
2017-11-29	58.6500	58.6500	58.6500	58.6500	+4.452%	2,321	+155.754%
2017-11-13	56.1500	56.1500	56.1500	56.1500	+4.174%	317	+167.142%
2017-10-09	53.9000	53.9000	53.9000	53.9000	+6.081%	100	+178.293%
2017-09-22	50.8100	50.8100	50.8100	50.8100	+3.483%	151	+195.217%
2017-09-21	49.1000	49.1000	49.1000	49.1000	-3.232%	300	+205.499%
2017-09-18	50.7400	50.7400	50.7400	50.7400	+1.480%	300	+195.625%
2017-09-13	50.0000	50.0000	50.0000	50.0000	-0.498%	350	+200.000%
2017-08-29	50.2500	50.2500	50.2500	50.2500	+4.688%	500	+198.507%
2017-08-21	48.0000	48.0000	48.0000	48.0000	-9.434%	100	+212.500%
2017-07-27	53.0000	53.0000	53.0000	53.0000	+2.495%	150	+183.019%
2017-07-24	51.7100	51.7100	51.7100	51.7100	+0.937%	100	+190.079%
2017-07-10	51.2300	51.2300	51.2300	51.2300	-1.670%	100	+192.797%
2017-06-22	52.1000	52.1000	52.1000	52.1000	+0.154%	460	+187.908%
2017-06-12	52.0200	52.0200	52.0200	52.0200	-2.766%	217	+188.351%
2017-06-09	53.0800	53.5000	53.0800	53.5000	+1.711%	1,000	+180.374%
2017-06-08	52.2500	52.6000	52.2500	52.6000	-1.682%	1,527	+185.171%
2017-06-06	53.2800	53.5000	53.2800	53.5000	+7.000%	1,870	+180.374%
2017-05-25	50.0000	50.0000	50.0000	50.0000	+0.543%	365	+200.000%
2017-05-24	49.7300	49.7300	49.7300	49.7300	+8.462%	825	+201.629%
2017-05-01	45.8500	45.8500	45.8500	45.8500	+3.266%	100	+227.154%
2017-03-16	44.4000	44.4000	44.4000	44.4000	+21.878%	150	+237.838%
2016-12-22	36.4300	36.4300	36.4300	36.4300	-2.853%	100	+311.749%
2016-12-14	37.5000	37.5000	37.5000	37.5000	+5.634%	200	+300.000%
2016-10-31	35.5000	35.5000	35.5000	35.5000	-3.217%	100	+322.535%
2016-09-12	36.6600	36.6800	36.6800	36.6800	-4.479%	2,500	+308.942%
2016-06-29	38.4000	38.4000	38.4000	38.4000	+2.400%	100	+290.625%
2016-06-16	37.5000	37.5000	37.5000	37.5000	+2.881%	100	+300.000%
2016-05-18	36.4500	36.4500	36.4500	36.4500	+12.500%	750	+311.523%
2016-04-05	32.4000	32.4000	32.4000	32.4000	+5.710%	300	+362.963%
2016-04-04	30.6500	30.6500	30.6500	30.6500	-3.465%	175	+389.396%
2016-03-01	31.9500	31.9500	31.7500	31.7500	+28.128%	650	+372.441%
2015-06-02	24.7800	24.7800	24.7800	24.7800	-3.767%	100	+505.327%
2015-05-19	25.7500	25.7500	25.7500	25.7500	-3.918%	750	+482.524%
2015-03-20	26.8000	26.8000	26.8000	26.8000	+0.904%	100	+459.701%
2015-02-09	26.5600	26.5600	26.5600	26.5600	-13.344%	200	+464.759%
2014-08-21	30.6500	30.6500	30.6500	30.6500	+0.822%	348	+389.396%
2014-08-19	30.4000	30.4000	30.4000	30.4000	-0.393%	200	+393.421%
2014-07-24	30.5200	30.5200	30.5200	30.5200	-3.203%	500	+391.481%
2014-07-10	31.5300	31.5300	31.5300	31.5300	-1.005%	2,500	+375.737%
2014-07-08	31.8500	31.8500	31.8500	31.8500	+9.676%	200	+370.958%
2014-06-13	29.0400	29.0400	29.0400	29.0400	+0.659%	6,200	+416.529%
2014-06-11	28.8500	28.8500	28.8500	28.8500	-1.131%	1,000	+419.931%
2014-06-10	29.1800	29.1800	29.1800	29.1800	-4.889%	4,000	+414.051%
2014-04-29	30.6800	30.6800	30.6800	30.6800	-0.033%	700	+388.918%
2014-04-28	30.6900	30.6900	30.6900	30.6900	+0.524%	1,100	+388.759%
2014-04-24	30.5300	30.5300	30.5300	30.5300	+4.950%	1,500	+391.320%
2014-04-22	29.0900	29.0900	29.0900	29.0900	+2.070%	2,000	+415.641%
2014-04-16	28.5000	28.5000	28.5000	28.5000	-5.253%	100	+426.316%
2014-04-04	30.0800	30.0800	30.0800	30.0800	+7.429%	5,000	+398.670%
2014-04-01	28.0000	28.0000	28.0000	28.0000	-2.778%	230	+435.714%
2014-03-10	28.8000	28.8000	28.8000	28.8000	-0.997%	100	+420.833%
2014-01-31	29.0900	29.0900	29.0900	29.0900	-7.061%	2,500	+415.641%
2014-01-07	31.6000	31.6000	31.3000	31.3000	-2.855%	810	+379.233%
2013-11-29	32.2200	32.2200	32.2200	32.2200	+0.625%	150	+365.549%
2013-11-15	32.0200	32.0200	32.0200	32.0200	+6.379%	250	+368.457%
2013-10-18	30.1000	30.1000	30.1000	30.1000	-0.033%	300	+398.339%
2013-10-17	30.1100	30.1100	30.1100	30.1100	+2.940%	200	+398.173%
2013-09-30	29.2500	29.2500	29.2500	29.2500	-5.645%	500	+412.821%
2013-09-23	31.0000	31.0000	31.0000	31.0000	+0.879%	500	+383.871%
2013-09-03	30.7300	30.7300	30.7300	30.7300	-2.134%	2,700	+388.122%
2013-08-26	31.4000	31.4000	31.4000	31.4000	-5.136%	200	+377.707%
2013-06-28	33.1000	33.1000	33.1000	33.1000	+10.333%	500	+353.172%
2013-04-11	30.0000	30.0000	30.0000	30.0000	-0.067%	142	+400.000%
2013-04-10	30.0200	30.0200	30.0200	30.0200	+2.985%	11,100	+399.667%
2012-12-31	29.1500	29.1500	29.1500	29.1500	+2.173%	100	+414.580%
2012-12-21	28.5300	28.5300	28.5300	28.5300	+1.893%	330	+425.762%
2012-12-10	28.0600	28.0600	28.0000	28.0000	-2.200%	750	+435.714%
2012-11-23	28.6300	28.6300	28.6300	28.6300	+1.705%	100	+423.926%
2012-11-13	28.1500	28.1500	28.1500	28.1500	+1.259%	200	+432.860%
2012-10-18	27.8000	27.8000	27.8000	27.8000	+7.752%	1,250	+439.568%
2012-09-28	25.8000	25.8000	25.8000	25.8000	+6.744%	900	+481.395%
2012-09-12	24.1700	24.1700	24.1700	24.1700	+0.207%	300	+520.604%
2012-09-11	24.1200	24.1200	24.1200	24.1200	+6.069%	1,000	+521.891%
2012-08-16	22.7400	22.7400	22.7400	22.7400	+0.709%	200	+559.631%
2012-06-04	22.5800	22.5800	22.5800	22.5800	-8.805%	5,000	+564.305%
2012-05-18	24.5300	24.7600	24.5300	24.7600	-5.676%	1,600	+505.816%
2012-05-07	26.2500	26.2500	26.2500	26.2500	-3.776%	100	+471.429%
2012-04-26	27.2800	27.2800	27.2800	27.2800	+22.883%	180	+449.853%
2012-03-15	22.2000	22.2000	22.2000	22.2000	0.000%	400	+575.676%
2012-03-08	22.2000	22.2000	22.2000	22.2000	-4.721%	1,500	+575.676%
2012-02-28	23.3000	23.3000	23.3000	23.3000	+9.441%	100	+543.777%
2012-02-06	21.2900	21.2900	21.2900	21.2900	-1.115%	700	+604.556%
2012-01-27	21.5300	21.5300	21.5300	21.5300	+3.361%	700	+596.702%
2011-12-23	20.8300	20.8300	20.8300	20.8300	+14.640%	500	+620.115%
2011-10-21	18.1700	18.1700	18.1700	18.1700	+2.309%	1,500	+725.537%
2011-10-20	17.7600	17.7600	17.7600	17.7600	+0.452%	150	+744.595%
2011-10-03	17.6800	17.6800	17.6800	17.6800	-5.957%	100	+748.416%
2011-09-16	18.8000	18.8000	18.8000	18.8000	-4.569%	300	+697.872%
2011-08-09	19.7000	19.7000	19.7000	19.7000	-10.373%	2,550	+661.421%
2011-07-05	21.9800	21.9800	21.9800	21.9800	-2.094%	600	+582.439%
2011-06-14	22.4500	22.4500	22.4500	22.4500	+0.899%	150	+568.151%
2011-06-13	22.4000	22.4000	22.2500	22.2500	-3.554%	1,150	+574.157%
2011-06-08	23.0700	23.0700	23.0700	23.0700	+0.479%	1,000	+550.195%
2011-05-31	22.9600	22.9600	22.9600	22.9600	-0.174%	200	+553.310%
2011-05-27	23.0000	23.0000	23.0000	23.0000	+3.139%	8,100	+552.174%
2011-05-24	22.3000	22.3000	22.3000	22.3000	+1.364%	400	+572.646%
2011-05-09	22.0000	22.0000	22.0000	22.0000	+2.852%	600	+581.818%
2011-04-12	21.3900	21.3900	21.3900	21.3900	+9.021%	400	+601.262%
2011-03-18	19.6200	19.6200	19.6200	19.6200	-4.942%	500	+664.526%
2011-03-09	20.6400	20.6400	20.6400	20.6400	+1.077%	3,500	+626.744%
2011-02-18	20.4200	20.4200	20.4200	20.4200	+8.444%	800	+634.574%
2011-01-18	18.8300	18.8300	18.8300	18.8300	+3.178%	3,300	+696.601%
2011-01-13	18.5000	18.6500	18.2500	18.2500	-5.636%	1,100	+721.918%
2011-01-04	19.3400	19.3400	19.3400	19.3400	+6.615%	2,500	+675.595%
2010-12-20	18.1400	18.1400	18.1400	18.1400	+0.221%	1,000	+726.902%
2010-12-16	18.1000	18.1000	18.1000	18.1000	-0.876%	150	+728.729%
2010-12-15	18.2600	18.2600	18.2600	18.2600	+0.606%	1,000	+721.468%
2010-12-14	18.1300	18.1500	18.1300	18.1500	-1.359%	2,100	+726.446%
2010-12-07	18.7700	18.7700	18.4000	18.4000	+23.906%	5,465	+715.217%
2010-09-03	14.8500	14.8500	14.8500	14.8500	-7.764%	500	+910.101%
2010-04-26	16.1000	16.1000	16.1000	16.1000	+0.940%	300	+831.677%
2010-03-30	15.9500	15.9500	15.9500	15.9500	+1.270%	100	+840.439%
2010-03-29	15.7500	15.7500	15.7500	15.7500	-2.477%	625	+852.381%
2010-03-24	16.1500	16.1500	16.1500	16.1500	-3.869%	315	+828.793%
2010-02-12	16.8000	16.8000	16.8000	16.8000	-2.890%	100	+792.857%
2010-02-02	17.3000	17.3000	17.3000	17.3000	-3.621%	500	+767.052%
2010-01-19	17.9500	17.9500	17.9500	17.9500	-5.277%	500	+735.655%
2010-01-13	18.9500	18.9500	18.9500	18.9500	+4.696%	100	+691.557%
2010-01-05	18.1000	18.1000	18.1000	18.1000	+3.429%	250	+728.729%
2009-12-14	17.5000	17.5000	17.5000	17.5000	+9.034%	425	+757.143%
2009-12-09	16.0500	16.0500	16.0500	16.0500	+8.814%	450	+834.579%
2009-11-05	14.7500	14.7500	14.7500	14.7500	-3.215%	100	+916.949%
2009-10-26	15.2400	15.2400	15.2400	15.2400	-1.359%	100	+884.252%
2009-10-16	15.4500	15.4500	15.4500	15.4500	-5.215%	3,000	+870.874%
2009-09-28	16.3000	16.3000	16.3000	16.3000	+2.839%	1,750	+820.245%
2009-09-24	15.8500	15.8500	15.8500	15.8500	-2.462%	1,850	+846.372%
2009-09-23	16.2500	16.2500	16.2500	16.2500	+25.483%	600	+823.077%
2009-08-17	12.9500	12.9500	12.9500	12.9500	+0.778%	1,000	+1,058.301%
2009-05-19	12.8500	12.8500	12.8500	12.8500	-3.019%	1,573	+1,067.315%
2009-03-30	13.2500	13.2500	13.2500	13.2500	+11.345%	2,000	+1,032.075%
2009-03-17	11.9000	11.9000	11.9000	11.9000	-8.812%	1,600	+1,160.504%
2009-03-06	13.0500	13.0500	13.0500	13.0500	+9.205%	2,000	+1,049.425%
2009-02-02	11.9500	11.9500	11.9500	11.9500	0.000%	300	+1,155.230%

.dark-mode .T79GlC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T79GlC{ color: #333333; background-color: white; border: 2px solid #333333; }CZMWFCARL ZEISS MEDITEC AGstock OTC

CZMWF
CARL ZEISS MEDITEC AG
stock OTC