Dark

CZMWY
CARL ZEISS MEDI UNSP/ADR
stock OTC ADR

EOD

Aug 5, 2026

35.10USD-1.873%(-0.67)213

Pre-market

0.00USD-100.000%(-36.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	35.26000	35.2750	35.0500	35.1000	-1.873%	213	0.000%
2026-08-04	35.88000	36.1900	35.7100	35.7700	-1.919%	2,175	-1.873%
2026-08-03	36.83000	37.0100	36.4700	36.4700	+3.139%	3,319	-3.757%
2026-07-31	35.39500	35.3950	35.0750	35.3600	+0.597%	946	-0.735%
2026-07-30	34.73000	35.1500	34.7050	35.1500	+2.389%	733	-0.142%
2026-07-29	34.14000	34.4800	34.0700	34.3300	+5.113%	4,178	+2.243%
2026-07-28	32.25000	32.7420	32.2500	32.6600	+2.286%	1,018	+7.471%
2026-07-27	32.09000	32.2350	31.7700	31.9300	+1.688%	555	+9.928%
2026-07-24	31.33000	31.6150	31.2550	31.4000	+1.062%	650	+11.783%
2026-07-23	31.33000	31.3300	30.9836	31.0700	-3.065%	1,020	+12.971%
2026-07-22	32.26000	32.2900	32.0500	32.0525	+1.208%	190	+9.508%
2026-07-21	31.68000	31.7900	31.6600	31.6700	-3.091%	2,303	+10.830%
2026-07-20	32.93000	32.9300	32.6800	32.6800	-2.185%	2,832	+7.405%
2026-07-17	34.21000	34.2900	33.3700	33.4100	-2.281%	1,004	+5.058%
2026-07-16	33.87000	34.2925	33.8700	34.1900	+2.151%	1,936	+2.662%
2026-07-15	32.99500	33.5300	32.9950	33.4700	+3.462%	950	+4.870%
2026-07-14	33.22000	33.2200	32.2000	32.3500	-9.308%	8,102	+8.501%
2026-07-13	36.01500	36.1050	35.4300	35.6700	+2.324%	9,583	-1.598%
2026-07-10	34.76000	34.9100	34.4300	34.8600	+4.324%	6,703	+0.688%
2026-07-09	33.34000	33.5491	33.3200	33.4150	+0.105%	1,623	+5.043%
2026-07-08	33.39000	33.5100	33.2200	33.3800	+3.697%	1,206	+5.153%
2026-07-07	32.66000	32.6600	32.1900	32.1900	-1.725%	933	+9.040%
2026-07-06	33.00000	33.0000	32.6500	32.7550	+3.557%	659	+7.159%
2026-07-02	31.97000	32.0500	31.5400	31.6300	-0.047%	5,043	+10.971%
2026-07-01	31.90000	31.9250	31.6200	31.6450	+4.336%	4,187	+10.918%
2026-06-30	30.18000	30.3300	29.9500	30.3300	-0.165%	3,452	+15.727%
2026-06-29	30.91000	30.9100	30.3700	30.3800	-1.937%	1,535	+15.537%
2026-06-26	30.69000	31.0700	30.3700	30.9800	-2.425%	2,641	+13.299%
2026-06-25	31.53000	32.0000	31.5300	31.7500	+1.131%	4,659	+10.551%
2026-06-24	30.36000	31.7900	30.3600	31.3950	+2.397%	1,711	+11.801%
2026-06-23	30.34000	30.8200	30.3400	30.6600	-1.762%	3,184	+14.481%
2026-06-22	30.93000	31.5000	29.7100	31.2100	+9.856%	11,518	+12.464%
2026-06-18	28.07000	28.4700	27.9800	28.4100	-0.595%	9,124	+23.548%
2026-06-17	28.74000	29.1400	28.5800	28.5800	-0.244%	1,000	+22.813%
2026-06-16	28.56000	28.8500	28.4200	28.6500	-1.241%	1,282	+22.513%
2026-06-15	29.55000	29.5800	28.9500	29.0100	+0.138%	1,679	+20.993%
2026-06-12	28.95000	28.9700	28.5100	28.9700	-0.583%	857	+21.160%
2026-06-11	28.82990	29.1400	28.1700	29.1400	-0.845%	10,637	+20.453%
2026-06-10	29.57000	29.7100	29.3882	29.3882	-1.448%	369	+19.436%
2026-06-09	29.58000	29.8500	29.4925	29.8200	-1.054%	4,942	+17.706%
2026-06-08	29.97000	30.5200	29.8900	30.1375	-0.896%	2,069	+16.466%
2026-06-05	31.02000	31.0200	30.4100	30.4100	-1.458%	4,276	+15.423%
2026-06-04	31.06000	31.0600	30.8500	30.8600	+1.647%	1,656	+13.739%
2026-06-03	30.01500	30.3850	29.9700	30.3600	+0.430%	3,770	+15.613%
2026-06-02	30.33000	30.3900	30.1400	30.2300	-0.559%	3,344	+16.110%
2026-06-01	30.26000	30.4000	29.8900	30.4000	+0.896%	10,194	+15.461%
2026-05-29	29.76000	30.3300	29.7600	30.1300	-2.239%	5,490	+16.495%
2026-05-28	30.50000	30.8600	30.4300	30.8200	+1.298%	4,832	+13.887%
2026-05-27	30.68000	30.7000	30.3750	30.4250	-0.960%	1,015	+15.366%
2026-05-26	30.59000	30.7400	30.4500	30.7200	+1.186%	7,214	+14.258%
2026-05-22	30.36000	30.6900	30.3250	30.3600	-0.589%	6,182	+15.613%
2026-05-21	30.01500	30.5400	30.0150	30.5400	+2.106%	1,909	+14.931%
2026-05-20	29.15000	29.9100	29.1500	29.9100	+2.537%	2,433	+17.352%
2026-05-19	29.46000	29.4600	29.1700	29.1700	-1.519%	1,528	+20.329%
2026-05-18	28.96000	29.6500	28.9100	29.6200	+3.098%	2,434	+18.501%
2026-05-15	28.82000	28.8200	28.5300	28.7300	-0.485%	5,243	+22.172%
2026-05-14	28.84000	29.2000	28.6850	28.8700	-2.136%	2,077	+21.579%
2026-05-13	29.90000	29.9800	29.2100	29.5000	-12.163%	7,003	+18.983%
2026-05-12	33.60500	34.0000	33.3850	33.5850	+9.504%	11,751	+4.511%
2026-05-11	30.44000	30.6700	30.1375	30.6700	+1.320%	1,232	+14.444%
2026-05-08	30.41000	30.4100	30.0000	30.2705	+1.443%	1,410	+15.954%
2026-05-07	31.05000	31.0600	29.8400	29.8400	-3.368%	8,091	+17.627%
2026-05-06	31.02000	31.0200	30.7000	30.8800	+0.146%	1,350	+13.666%
2026-05-05	30.57000	30.8700	30.4700	30.8350	-2.513%	6,284	+13.832%
2026-05-04	31.88535	32.0000	31.4500	31.6300	+0.893%	4,136	+10.971%
2026-05-01	31.52000	31.5200	31.0900	31.3500	+0.804%	446	+11.962%
2026-04-30	30.59400	31.1015	30.4400	31.1000	+5.963%	4,858	+12.862%
2026-04-29	29.65000	29.6750	29.2700	29.3500	-2.512%	3,878	+19.591%
2026-04-28	30.41000	30.4500	30.0450	30.1063	-2.600%	3,077	+16.587%
2026-04-27	31.01000	31.1350	30.9000	30.9100	+0.054%	310	+13.555%
2026-04-24	30.73000	30.9200	30.6350	30.8932	-0.983%	424	+13.617%
2026-04-23	31.37000	31.4600	31.0300	31.2000	-3.733%	32,390	+12.500%
2026-04-22	32.47000	32.5000	32.1500	32.4100	+0.124%	8,836	+8.300%
2026-04-21	33.09000	33.0950	32.3700	32.3700	-1.190%	2,538	+8.434%
2026-04-20	32.69000	32.9056	32.5968	32.7600	+0.552%	1,432	+7.143%
2026-04-17	33.12000	33.4200	32.5800	32.5800	+0.138%	2,985	+7.735%
2026-04-16	32.25000	32.5835	32.0025	32.5350	+0.759%	6,128	+7.884%
2026-04-15	31.92000	32.3000	31.9200	32.2900	+1.381%	4,160	+8.702%
2026-04-14	31.79000	32.1000	31.6800	31.8500	+3.074%	11,484	+10.204%
2026-04-13	30.21000	30.9440	30.2000	30.9000	+2.048%	7,917	+13.592%
2026-04-10	30.94000	31.0050	30.2600	30.2800	+1.136%	1,010	+15.918%
2026-04-09	29.74000	29.9950	29.3725	29.9400	+0.537%	2,334	+17.234%
2026-04-08	29.96000	30.0700	29.1300	29.7800	+2.478%	827	+17.864%
2026-04-07	29.65000	29.6500	28.7500	29.0600	-0.275%	6,835	+20.785%
2026-04-06	29.12000	29.5000	27.5700	29.1400	+1.675%	1,310	+20.453%
2026-04-02	28.36000	29.1300	28.1800	28.6600	-0.659%	3,802	+22.470%
2026-04-01	28.88000	28.9300	28.2550	28.8500	+1.871%	1,176	+21.664%
2026-03-31	28.09000	28.3200	27.7300	28.3200	+2.442%	2,069	+23.941%
2026-03-30	28.10000	28.1000	27.3100	27.6450	-2.658%	2,515	+26.967%
2026-03-27	29.06000	29.0600	28.0300	28.4000	-0.351%	951	+23.592%
2026-03-26	29.00000	29.4600	28.5000	28.5000	+0.707%	3,163	+23.158%
2026-03-25	27.57000	29.0000	27.5700	28.3000	+2.166%	400	+24.028%
2026-03-24	27.42000	27.9000	27.3400	27.7000	+1.095%	920	+26.715%
2026-03-23	27.25000	27.5300	27.0000	27.4000	+1.670%	1,675	+28.102%
2026-03-20	26.98500	27.1000	26.7425	26.9500	-1.964%	6,935	+30.241%
2026-03-19	26.66000	27.5550	26.6500	27.4900	+2.920%	7,509	+27.683%
2026-03-18	27.02000	27.0200	26.7000	26.7100	-2.625%	2,911	+31.411%
2026-03-17	27.30000	27.5300	27.0900	27.4300	+0.403%	4,278	+27.962%
2026-03-16	26.96000	27.3200	26.9600	27.3200	+1.750%	3,886	+28.477%
2026-03-13	27.48000	27.5800	26.8500	26.8500	-1.178%	2,627	+30.726%
2026-03-12	27.52500	27.6400	27.0000	27.1700	-2.442%	9,472	+29.187%
2026-03-11	27.94000	28.0100	27.3700	27.8500	-2.178%	5,473	+26.032%
2026-03-10	29.20000	29.2000	28.4700	28.4700	-1.794%	3,764	+23.288%
2026-03-09	28.47000	28.9900	28.2100	28.9900	-1.762%	2,147	+21.076%
2026-03-06	29.22250	29.5700	29.1825	29.5100	+0.408%	1,867	+18.943%
2026-03-05	29.55000	29.7100	29.1560	29.3900	-2.650%	3,392	+19.428%
2026-03-04	29.95000	30.1900	29.7400	30.1900	+1.309%	15,878	+16.264%
2026-03-03	29.54990	29.9200	29.3400	29.8000	-1.373%	5,950	+17.785%
2026-03-02	30.65000	30.6550	30.0850	30.2150	-5.327%	7,760	+16.167%
2026-02-27	31.78250	31.9700	31.5200	31.9150	-0.962%	1,546	+9.980%
2026-02-26	32.23000	32.3150	32.0350	32.2250	+3.054%	6,333	+8.922%
2026-02-25	31.36000	31.4500	31.1000	31.2700	-0.144%	8,237	+12.248%
2026-02-24	31.73000	31.7300	31.1080	31.3150	+0.016%	4,444	+12.087%
2026-02-23	31.47000	31.4700	31.2000	31.3100	-1.665%	3,352	+12.105%
2026-02-20	31.39000	32.2900	31.3900	31.8400	+0.031%	2,223	+10.239%
2026-02-19	31.85000	32.0100	31.6300	31.8300	-0.407%	4,596	+10.273%
2026-02-18	31.73000	32.2300	31.5000	31.9600	+0.031%	2,147	+9.825%
2026-02-17	31.69000	32.1300	31.4100	31.9500	+0.709%	9,059	+9.859%
2026-02-13	32.06500	32.1210	31.6100	31.7250	+5.399%	5,314	+10.638%
2026-02-12	31.21000	31.2100	29.9200	30.1000	-7.041%	16,652	+16.611%
2026-02-11	33.05500	33.1000	32.0200	32.3800	-3.257%	8,281	+8.400%
2026-02-10	33.43000	33.6800	33.3600	33.4700	+0.965%	2,839	+4.870%
2026-02-09	33.24000	33.2700	32.9700	33.1500	+1.843%	7,458	+5.882%
2026-02-06	32.17000	32.5540	32.1200	32.5500	+1.370%	5,285	+7.834%
2026-02-05	32.22000	32.3000	32.0200	32.1100	-1.473%	10,171	+9.312%
2026-02-04	32.83000	33.3100	32.5000	32.5900	+0.680%	5,788	+7.702%
2026-02-03	32.71000	32.7500	32.3400	32.3700	-1.311%	5,648	+8.434%
2026-02-02	32.99000	32.9900	32.7100	32.8000	-1.264%	4,868	+7.012%
2026-01-30	33.40500	33.4050	32.8800	33.2200	-1.249%	2,777	+5.659%
2026-01-29	34.30000	34.3000	33.4100	33.6400	-2.152%	9,174	+4.340%
2026-01-28	34.30000	34.6000	34.2000	34.3800	+3.961%	10,184	+2.094%
2026-01-27	33.22000	33.5200	32.5900	33.0700	-3.191%	11,209	+6.138%
2026-01-26	33.58000	34.3200	33.5800	34.1600	+2.092%	10,223	+2.752%
2026-01-23	33.99990	34.0000	33.3575	33.4600	-2.958%	12,666	+4.901%
2026-01-22	34.69000	34.7100	33.9185	34.4800	-17.334%	30,813	+1.798%
2026-01-21	41.03000	41.9900	40.9500	41.7100	+0.822%	13,231	-15.848%
2026-01-20	42.00000	42.3600	41.3700	41.3700	-9.613%	11,725	-15.156%
2026-01-16	46.19000	46.2100	45.6100	45.7700	-0.320%	2,138	-23.312%
2026-01-15	46.18000	46.1800	45.7000	45.9170	-1.339%	4,438	-23.558%
2026-01-14	46.87000	47.0000	46.3700	46.5400	-2.728%	2,942	-24.581%
2026-01-13	48.48000	48.5900	47.8000	47.8450	-0.592%	936	-26.638%
2026-01-12	48.11000	48.1300	47.4900	48.1300	+0.459%	1,266	-27.073%
2026-01-09	49.05000	49.0500	47.9000	47.9100	-1.663%	4,259	-26.738%
2026-01-08	48.28000	48.8150	48.2600	48.7200	-2.286%	3,669	-27.956%
2026-01-07	50.09000	50.2100	49.4500	49.8600	+0.559%	725	-29.603%
2026-01-06	49.23000	49.7700	49.2300	49.5830	+4.982%	3,143	-29.210%
2026-01-05	46.74000	47.3845	46.7000	47.2300	+1.811%	6,852	-25.683%
2026-01-02	46.34000	46.4005	46.0000	46.3900	-0.940%	2,864	-24.337%
2025-12-31	45.75000	46.9800	45.7500	46.8300	-0.700%	1,494	-25.048%
2025-12-30	44.74000	47.2200	44.7400	47.1600	-1.277%	4,206	-25.573%
2025-12-29	47.50000	47.9100	47.3750	47.7700	+0.804%	2,768	-26.523%
2025-12-26	47.37000	47.9990	47.3300	47.3888	+0.145%	937	-25.932%
2025-12-24	47.76000	47.7600	47.3100	47.3200	-0.021%	407	-25.824%
2025-12-23	47.49000	47.8790	46.4300	47.3300	+0.212%	1,446	-25.840%
2025-12-22	47.27000	47.5250	46.9400	47.2300	+0.725%	2,495	-25.683%
2025-12-19	46.58000	47.1250	46.5800	46.8900	+0.741%	3,415	-25.144%
2025-12-18	46.09990	46.7800	46.0350	46.5450	-0.311%	5,293	-24.589%
2025-12-17	46.80000	47.3500	46.6200	46.6900	-0.807%	742	-24.823%
2025-12-16	47.15000	47.4400	46.8600	47.0700	+0.320%	2,589	-25.430%
2025-12-15	46.97000	47.2300	46.8500	46.9200	-1.221%	3,057	-25.192%
2025-12-12	47.26000	47.6700	46.9750	47.5000	+0.849%	3,851	-26.105%
2025-12-11	47.23000	47.4900	45.9600	47.1000	-7.046%	3,519	-25.478%
2025-12-10	49.80000	50.6700	49.6585	50.6700	+0.317%	533	-30.728%
2025-12-09	50.27000	50.9800	50.2700	50.5100	+1.979%	486	-30.509%
2025-12-08	49.08000	49.5700	47.4471	49.5300	-2.095%	3,154	-29.134%
2025-12-05	50.43000	50.7000	50.2000	50.5900	+0.547%	1,264	-30.619%
2025-12-04	50.21000	50.4200	50.2100	50.3150	-0.099%	222	-30.239%
2025-12-03	49.94000	50.3795	49.9400	50.3650	+1.074%	110	-30.309%
2025-12-02	49.86000	50.0900	49.6900	49.8300	-0.816%	554	-29.561%
2025-12-01	51.01000	51.0100	50.2400	50.2400	-2.864%	2,290	-30.135%
2025-11-28	51.60000	51.7215	51.5050	51.7215	-2.061%	177	-32.137%
2025-11-26	53.06000	53.3300	52.8100	52.8100	-1.096%	1,847	-33.535%
2025-11-25	52.27000	53.3950	51.5200	53.3950	+3.259%	3,668	-34.264%
2025-11-24	50.73000	51.7950	50.7300	51.7100	+3.710%	971	-32.121%
2025-11-21	49.11000	50.1350	49.1100	49.8600	+3.176%	5,946	-29.603%
2025-11-20	49.33000	49.5660	48.3150	48.3250	-2.393%	1,245	-27.367%
2025-11-19	48.70000	49.6400	48.7000	49.5100	+2.931%	1,948	-29.105%
2025-11-18	47.79000	48.3250	47.6000	48.1000	+0.881%	1,347	-27.027%
2025-11-17	48.46000	48.6300	47.6270	47.6800	-3.521%	3,891	-26.384%
2025-11-14	49.35000	49.7200	49.3500	49.4200	-2.235%	761	-28.976%
2025-11-13	50.78000	50.8800	50.3000	50.5500	-0.178%	1,917	-30.564%
2025-11-12	50.51000	50.8400	50.4600	50.6400	+2.427%	15,624	-30.687%
2025-11-11	49.03000	49.4420	49.0200	49.4400	+0.775%	6,537	-29.005%
2025-11-10	49.56000	49.5600	48.5575	49.0600	-0.749%	12,288	-28.455%
2025-11-07	48.63000	49.6200	48.6200	49.4300	+1.981%	1,672	-28.990%
2025-11-06	48.60000	48.6000	47.9700	48.4700	-1.303%	968	-27.584%
2025-11-05	48.78000	49.2850	48.6600	49.1100	+0.429%	3,625	-28.528%
2025-11-04	50.08000	50.0800	48.9000	48.9000	-1.302%	4,608	-28.221%
2025-11-03	50.22000	50.4450	49.5450	49.5450	-1.677%	705	-29.155%
2025-10-31	50.50000	51.3080	50.1850	50.3900	+0.030%	1,787	-30.343%
2025-10-30	50.63000	50.7400	50.2200	50.3750	-2.317%	1,322	-30.323%
2025-10-29	52.00000	52.0000	51.3150	51.5700	-0.734%	1,137	-31.937%
2025-10-28	51.83000	52.2800	51.7300	51.9515	-1.167%	2,905	-32.437%
2025-10-27	52.81000	52.9100	52.4900	52.5650	-1.221%	1,359	-33.226%
2025-10-24	53.81000	53.8400	52.7350	53.2150	-2.821%	1,113	-34.041%
2025-10-23	54.41500	54.8500	54.3900	54.7600	+0.128%	578	-35.902%
2025-10-22	55.52500	55.8750	54.6800	54.6900	-1.264%	592	-35.820%
2025-10-21	55.82000	55.9400	55.2900	55.3900	+0.764%	3,026	-36.631%
2025-10-20	54.37000	55.5000	54.3700	54.9700	+2.546%	2,469	-36.147%
2025-10-17	53.76000	53.7600	52.9900	53.6050	-1.061%	513	-34.521%
2025-10-16	54.04000	54.8100	53.9000	54.1800	+4.072%	2,124	-35.216%
2025-10-15	52.55000	52.6500	51.7600	52.0600	-2.051%	1,026	-32.578%
2025-10-14	52.01000	53.1574	51.9400	53.1500	+0.264%	1,190	-33.960%
2025-10-13	52.76000	53.0200	52.6650	53.0100	+6.983%	12,032	-33.786%
2025-10-10	50.95000	50.9500	49.5500	49.5500	-3.052%	587	-29.162%
2025-10-09	51.84000	51.8400	50.8350	51.1100	-2.021%	1,805	-31.325%
2025-10-08	51.69000	52.1640	51.6050	52.1640	-0.735%	313	-32.712%
2025-10-07	53.04000	53.2900	52.3800	52.5500	-1.776%	2,107	-33.206%
2025-10-06	53.10000	53.6500	52.9920	53.5000	+1.010%	445	-34.393%
2025-10-03	51.65000	53.1800	51.6500	52.9650	+3.213%	767	-33.730%
2025-10-02	51.48000	51.6525	51.0900	51.3160	+0.070%	2,164	-31.600%
2025-10-01	50.57000	51.2900	50.4700	51.2800	+2.827%	3,762	-31.552%
2025-09-30	49.13000	49.8700	48.8850	49.8700	-0.140%	2,895	-29.617%
2025-09-29	49.33000	50.0765	49.3300	49.9400	+0.909%	835	-29.716%
2025-09-26	49.70000	49.8300	49.3100	49.4900	-0.742%	4,315	-29.077%
2025-09-25	50.45000	50.7320	49.6400	49.8600	-7.030%	6,604	-29.603%
2025-09-24	53.47000	53.6350	53.4500	53.6300	-0.759%	1,532	-34.552%
2025-09-23	54.08000	54.3400	53.9300	54.0400	+0.614%	2,318	-35.048%
2025-09-22	53.03000	53.7100	52.7100	53.7100	+2.305%	589	-34.649%
2025-09-19	52.07000	52.5000	51.7800	52.5000	-0.662%	1,407	-33.143%
2025-09-18	52.37000	53.0700	52.2000	52.8500	+1.568%	1,797	-33.586%
2025-09-17	51.41500	52.3500	51.4150	52.0340	+1.718%	2,380	-32.544%
2025-09-16	50.95000	51.2000	50.5550	51.1550	+1.297%	1,473	-31.385%
2025-09-15	50.70000	50.7000	50.3000	50.5000	+0.618%	362	-30.495%
2025-09-12	50.35000	50.5050	49.9010	50.1900	+0.682%	900	-30.066%
2025-09-11	49.74000	50.0800	49.5500	49.8500	-0.469%	3,678	-29.589%
2025-09-10	49.57200	50.2220	49.5525	50.0850	+4.257%	3,318	-29.919%
2025-09-09	48.15000	48.8900	47.8750	48.0400	-1.132%	23,975	-26.936%
2025-09-08	48.78000	48.7800	47.8100	48.5900	+0.144%	5,316	-27.763%
2025-09-05	49.03000	49.0300	48.5000	48.5200	-0.472%	2,478	-27.659%
2025-09-04	49.17000	49.2900	48.5400	48.7500	-1.316%	3,607	-28.000%
2025-09-03	49.60000	49.7600	49.3100	49.4000	-1.780%	8,769	-28.947%
2025-09-02	50.45000	50.4500	49.8000	50.2950	-0.258%	1,352	-30.212%
2025-08-29	50.37000	50.4250	50.2250	50.4250	-0.491%	1,379	-30.392%
2025-08-28	50.93000	50.9300	50.4900	50.6740	+1.378%	2,463	-30.734%
2025-08-27	49.49000	49.9850	49.4200	49.9850	-1.221%	1,132	-29.779%
2025-08-26	50.56000	51.0400	50.5300	50.6030	+1.919%	3,157	-30.637%
2025-08-25	50.56000	50.5800	49.6350	49.6500	-1.742%	18,946	-29.305%
2025-08-22	49.17000	50.5900	49.1700	50.5300	+3.186%	10,528	-30.536%
2025-08-21	49.50000	49.5200	48.9400	48.9700	-1.409%	1,340	-28.323%
2025-08-20	49.71000	49.9200	49.5900	49.6700	-1.169%	2,251	-29.334%
2025-08-19	50.54000	50.6800	50.1400	50.2575	-1.495%	25,344	-30.160%
2025-08-18	51.11000	51.2105	50.8600	51.0200	-0.874%	1,975	-31.203%
2025-08-15	51.27000	52.0000	51.0500	51.4700	+0.823%	800	-31.805%
2025-08-14	51.45000	51.4500	50.8600	51.0500	+0.393%	1,693	-31.244%
2025-08-13	50.57000	51.2000	50.3636	50.8500	+1.013%	1,627	-30.973%
2025-08-12	49.77000	50.4300	49.7700	50.3400	+3.476%	3,506	-30.274%
2025-08-11	49.60000	49.6550	48.5700	48.6490	-2.950%	16,599	-27.851%
2025-08-08	50.38000	50.4700	50.1000	50.1280	-0.223%	2,489	-29.979%
2025-08-07	51.16000	51.3100	50.1600	50.2400	-9.281%	9,108	-30.135%
2025-08-06	55.80000	56.3200	55.2000	55.3800	-0.036%	1,326	-36.620%
2025-08-05	55.49000	55.6150	54.9800	55.4000	+3.726%	2,243	-36.643%
2025-08-04	53.12000	53.5600	52.8000	53.4100	-0.187%	3,490	-34.282%
2025-08-01	54.45000	54.4500	53.2800	53.5100	-3.620%	3,607	-34.405%
2025-07-31	55.85000	55.9638	55.1700	55.5200	-2.554%	4,935	-36.780%
2025-07-30	57.97000	57.9700	56.7620	56.9750	-3.219%	4,487	-38.394%
2025-07-29	58.76000	59.0950	58.7200	58.8700	+0.598%	913	-40.377%
2025-07-28	59.48000	59.4800	58.1900	58.5200	-2.637%	647	-40.021%
2025-07-25	59.28000	60.1050	59.0700	60.1050	-0.422%	1,443	-41.602%
2025-07-24	59.76000	60.3700	59.7600	60.3600	+0.116%	995	-41.849%
2025-07-23	59.60000	60.3300	59.2400	60.2900	+1.755%	1,368	-41.781%
2025-07-22	58.87000	59.3600	58.8700	59.2500	+0.458%	8,830	-40.759%
2025-07-21	59.92000	60.2150	58.9800	58.9800	-1.040%	2,417	-40.488%
2025-07-18	60.68000	60.6800	59.0800	59.6000	+1.000%	3,627	-41.107%
2025-07-17	58.29000	59.1450	58.2900	59.0100	+0.095%	1,483	-40.519%
2025-07-16	59.18000	59.1800	58.7000	58.9540	-0.567%	1,219	-40.462%
2025-07-15	60.99000	60.9900	59.2700	59.2900	-1.561%	3,144	-40.799%
2025-07-14	60.52000	60.5200	59.8900	60.2300	-0.807%	519	-41.723%
2025-07-11	61.24000	61.7220	60.7200	60.7200	-1.906%	478	-42.194%
2025-07-10	61.76000	62.0800	61.5900	61.9000	+0.634%	347	-43.296%
2025-07-09	61.83000	62.0638	61.1150	61.5100	+0.461%	600	-42.936%
2025-07-08	61.02000	61.4200	60.7650	61.2280	+0.103%	2,314	-42.673%
2025-07-07	61.24000	61.4925	61.1055	61.1650	-3.373%	1,479	-42.614%
2025-07-03	64.37000	64.3700	63.2160	63.3000	-4.926%	2,312	-44.550%
2025-07-02	66.38500	66.7355	66.3000	66.5800	+0.211%	936	-47.281%
2025-07-01	65.40000	66.6300	65.4000	66.4400	-1.439%	763	-47.170%
2025-06-30	66.42000	67.5300	66.4200	67.4100	+1.789%	257	-47.931%
2025-06-27	65.39000	66.8300	65.3900	66.2250	+1.463%	373	-46.999%
2025-06-26	65.01250	66.2037	64.9200	65.2700	-2.213%	1,024	-46.223%
2025-06-25	66.82850	66.8285	66.3090	66.7470	+2.279%	2,706	-47.413%
2025-06-24	64.30000	65.4100	64.3000	65.2600	+1.953%	1,083	-46.215%
2025-06-23	62.46000	64.0100	62.4600	64.0100	+0.345%	209	-45.165%
2025-06-20	64.87000	64.8700	63.6900	63.7900	-5.552%	2,850	-44.976%
2025-06-18	67.31000	67.9900	67.1300	67.5400	-1.272%	1,296	-48.031%
2025-06-17	69.61000	69.6100	68.4100	68.4100	-4.455%	377	-48.692%
2025-06-16	71.71000	72.5700	71.2300	71.6000	+1.517%	1,028	-50.978%
2025-06-13	69.72000	71.1870	69.4500	70.5300	-0.205%	953	-50.234%
2025-06-12	71.91000	71.9440	70.1860	70.6750	-1.015%	120	-50.336%
2025-06-11	71.54000	72.1300	71.4000	71.4000	+2.454%	3,142	-50.840%
2025-06-10	69.50000	69.6900	69.3350	69.6900	+0.774%	888	-49.634%
2025-06-09	69.65000	69.7600	69.0326	69.1550	+0.941%	141	-49.244%
2025-06-06	68.13000	68.5200	68.0400	68.5100	+2.210%	1,350	-48.767%
2025-06-05	66.47000	67.4250	66.4300	67.0285	+2.313%	1,409	-47.634%
2025-06-04	63.97000	66.4400	63.9700	65.5130	+6.077%	1,735	-46.423%
2025-06-03	61.42000	62.3300	61.1700	61.7600	-1.625%	804	-43.167%
2025-06-02	62.83000	62.9700	61.8186	62.7800	-2.724%	2,956	-44.090%
2025-05-30	65.58000	65.5800	64.5380	64.5380	-2.370%	1,547	-45.613%
2025-05-29	65.80000	66.1465	65.2900	66.1050	+0.479%	140	-46.903%
2025-05-28	65.59120	66.0400	65.5200	65.7900	-2.562%	746	-46.648%
2025-05-27	67.38000	68.0050	67.3000	67.5200	+3.848%	321	-48.015%
2025-05-23	65.32000	66.2300	64.9100	65.0180	-4.004%	896	-46.015%
2025-05-22	67.78000	68.2800	67.3864	67.7300	-0.089%	238	-48.177%
2025-05-21	69.00000	69.0000	67.7300	67.7900	-0.455%	1,521	-48.222%
2025-05-20	69.61000	69.6100	67.9900	68.1000	-0.743%	1,664	-48.458%
2025-05-19	69.51000	70.0500	66.7200	68.6100	-0.866%	811	-48.841%
2025-05-16	68.84000	70.2600	67.2200	69.2091	+1.065%	5,078	-49.284%
2025-05-15	70.91000	70.9100	68.2700	68.4796	-0.682%	462	-48.744%
2025-05-14	71.85150	72.0000	68.2200	68.9500	-3.876%	1,419	-49.094%
2025-05-13	70.46000	75.0100	70.4600	71.7300	+3.462%	1,925	-51.066%
2025-05-12	68.62000	70.4900	67.3700	69.3300	+2.818%	650	-49.373%
2025-05-09	67.23000	69.2400	66.2100	67.4300	+2.322%	1,127	-47.946%
2025-05-08	65.31000	67.8850	65.3100	65.9000	+2.441%	1,879	-46.737%
2025-05-07	66.64000	68.3200	64.3300	64.3300	-3.379%	603	-45.438%
2025-05-06	68.36000	68.9900	66.0800	66.5800	-2.404%	428	-47.281%
2025-05-05	69.00000	69.8580	66.6200	68.2200	+1.307%	1,457	-48.549%
2025-05-02	68.00000	68.6580	65.5100	67.3400	-2.264%	659	-47.876%
2025-05-01	66.04000	69.0400	66.0400	68.9000	+0.613%	6,241	-49.057%
2025-04-30	67.21000	68.5000	65.5500	68.4800	+1.107%	1,678	-48.744%
2025-04-29	67.48000	68.0625	66.7300	67.7300	+4.056%	4,202	-48.177%
2025-04-28	67.00000	68.0100	64.8300	65.0900	-2.720%	341	-46.075%
2025-04-25	66.86000	67.6150	66.6250	66.9100	+3.235%	220	-47.541%
2025-04-24	66.05000	66.5200	64.4500	64.8130	-3.264%	677	-45.844%
2025-04-23	68.56000	68.5600	65.0900	67.0000	-0.873%	4,292	-47.612%
2025-04-22	65.80000	68.0800	65.1304	67.5900	+8.040%	2,938	-48.069%
2025-04-21	62.47000	66.2100	62.4300	62.5600	-3.188%	667	-43.894%
2025-04-17	65.15000	65.1500	63.5900	64.6200	+0.607%	1,637	-45.682%
2025-04-16	65.12000	66.3900	63.6000	64.2300	-0.124%	813	-45.353%
2025-04-15	66.60000	67.2800	64.2400	64.3100	+0.815%	1,582	-45.421%
2025-04-14	64.29000	65.4400	62.5300	63.7900	+1.302%	1,500	-44.976%
2025-04-11	61.43500	62.9700	59.2700	62.9700	+5.125%	2,059	-44.259%
2025-04-10	62.95000	62.9500	58.4200	59.9000	-4.283%	5,164	-41.402%
2025-04-09	57.32000	62.5800	56.5200	62.5800	+14.010%	8,717	-43.912%
2025-04-08	58.46000	59.2000	54.7700	54.8900	-1.419%	4,699	-36.054%
2025-04-07	52.02000	57.5100	52.0200	55.6800	+4.387%	4,145	-36.961%
2025-04-04	54.87000	54.8700	52.0400	53.3400	-6.207%	4,877	-34.196%
2025-04-03	56.27000	58.4950	56.2700	56.8700	-5.359%	3,301	-38.280%
2025-04-02	58.14000	60.9600	57.4200	60.0900	-4.951%	2,654	-41.588%
2025-04-01	64.20000	64.6900	62.9000	63.2200	-3.537%	2,989	-44.480%
2025-03-31	68.55000	68.5500	65.2600	65.5380	-7.223%	1,947	-46.443%
2025-03-28	71.72500	72.0400	70.0200	70.6400	+2.555%	1,376	-50.311%
2025-03-27	70.14000	72.3800	68.4200	68.8800	-2.671%	769	-49.042%
2025-03-26	72.29000	72.2900	69.1400	70.7700	-6.562%	919	-50.403%
2025-03-25	72.35000	76.2500	72.2400	75.7400	+3.996%	1,091	-53.657%
2025-03-24	72.57000	73.4550	71.9800	72.8300	+6.508%	2,629	-51.806%
2025-03-21	69.35000	69.7000	68.3800	68.3800	-2.634%	1,438	-48.669%
2025-03-20	72.68000	72.6800	70.1700	70.2300	-6.770%	637	-50.021%
2025-03-19	74.47000	76.2800	73.8863	75.3300	+1.646%	1,136	-53.405%
2025-03-18	75.30000	75.3000	73.7300	74.1100	+2.702%	10,689	-52.638%
2025-03-17	72.46000	73.5920	72.1000	72.1600	+4.323%	3,676	-51.358%
2025-03-14	70.60000	70.6000	69.1700	69.1700	+6.563%	3,001	-49.255%
2025-03-13	65.00000	65.8900	64.8000	64.9100	-1.949%	2,058	-45.925%
2025-03-12	65.15000	66.3600	64.5205	66.2000	+0.976%	1,677	-46.979%
2025-03-11	67.30000	67.3000	64.6900	65.5600	+3.114%	1,550	-46.461%
2025-03-10	62.26000	63.6900	62.2600	63.5800	-3.696%	2,503	-44.794%
2025-03-07	65.98000	67.0900	65.6325	66.0200	-3.649%	2,075	-46.834%
2025-03-06	69.05000	69.9600	68.5200	68.5200	-2.107%	2,176	-48.774%
2025-03-05	68.44000	70.1380	68.2500	69.9950	+11.795%	3,729	-49.854%
2025-03-04	61.61000	63.4100	61.2900	62.6100	-0.981%	3,932	-43.939%
2025-03-03	64.23000	64.8000	62.9900	63.2300	+1.689%	7,640	-44.488%
2025-02-28	62.53000	62.8200	61.5200	62.1800	+1.369%	34,563	-43.551%
2025-02-27	61.89010	62.2560	61.2200	61.3400	+1.355%	2,931	-42.778%
2025-02-26	60.16000	61.3400	60.1200	60.5200	+2.057%	2,231	-42.003%
2025-02-25	59.35000	59.6500	59.1800	59.3000	+3.889%	4,726	-40.809%
2025-02-24	56.43000	57.6500	55.7500	57.0800	-1.705%	6,163	-38.507%
2025-02-21	58.32000	58.3200	56.5200	58.0700	+0.851%	2,399	-39.556%
2025-02-20	57.40000	58.1700	57.2000	57.5800	+0.788%	2,403	-39.041%
2025-02-19	56.80000	57.3800	56.8000	57.1300	-2.409%	2,388	-38.561%
2025-02-18	57.97000	58.5400	57.7500	58.5400	+0.326%	3,418	-40.041%
2025-02-14	57.55000	58.3500	56.4800	58.3500	+2.082%	2,060	-39.846%
2025-02-13	56.20000	57.7100	56.0300	57.1600	+6.166%	5,416	-38.593%

.dark-mode .Y88p94{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y88p94{ color: #333333; background-color: white; border: 2px solid #333333; }CZMWYCARL ZEISS MEDI UNSP/ADRstock OTC ADR

CZMWY
CARL ZEISS MEDI UNSP/ADR
stock OTC ADR