Carl Zeiss Meditec Ag (OP: CZMWY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 53.35 | 53.35 | 53.35 | 157 | -0.39(-0.72%) | |
| Oct 27, 2017 | 53.74 | 53.74 | 53.74 | 21 | +0.40(+0.75%) | |
| Oct 25, 2017 | 53.34 | 53.34 | 53.34 | 36 | -0.66(-1.22%) | |
| Oct 17, 2017 | 54.00 | 54.00 | 54.00 | 29 | +0.07(+0.13%) | |
| Oct 10, 2017 | 53.93 | 53.93 | 53.93 | 60 | +0.13(+0.24%) | |
| Oct 09, 2017 | 54.13 | 54.13 | 53.80 | 53.80 | 276 | +0.00(+0.00%) |
| Oct 05, 2017 | 53.80 | 53.80 | 53.80 | 22 | +0.90(+1.71%) | |
| Oct 03, 2017 | 52.90 | 52.90 | 52.90 | 5 | +2.14(+4.21%) | |
| Sep 28, 2017 | 50.76 | 50.76 | 50.76 | 73 | +1.29(+2.62%) | |
| Sep 27, 2017 | 49.47 | 49.47 | 49.47 | 49.47 | 393 | -0.81(-1.62%) |
| Sep 25, 2017 | 50.28 | 50.28 | 50.28 | 0 | -0.66(-1.30%) | |
| Sep 19, 2017 | 50.94 | 50.94 | 50.94 | 7 | +0.17(+0.34%) | |
| Sep 15, 2017 | 50.77 | 50.77 | 50.77 | 52 | -0.31(-0.61%) | |
| Sep 11, 2017 | 51.08 | 51.08 | 51.08 | 57 | -0.16(-0.32%) | |
| Sep 08, 2017 | 51.24 | 51.24 | 51.24 | 51.24 | 138 | -0.01(-0.01%) |
| Sep 07, 2017 | 51.20 | 51.25 | 51.20 | 51.25 | 1,062 | +0.55(+1.08%) |
| Sep 06, 2017 | 50.54 | 50.70 | 50.50 | 50.70 | 365 | +0.24(+0.48%) |
| Sep 01, 2017 | 50.46 | 50.46 | 50.46 | 23 | +0.36(+0.72%) | |
| Aug 29, 2017 | 50.10 | 50.10 | 50.10 | 30 | +0.32(+0.64%) | |
| Aug 25, 2017 | 49.78 | 49.78 | 49.78 | 137 | -0.09(-0.18%) | |
| Aug 24, 2017 | 50.27 | 50.27 | 49.87 | 49.87 | 618 | -0.05(-0.10%) |
| Aug 22, 2017 | 49.92 | 49.92 | 49.92 | 89 | -0.08(-0.16%) | |
| Aug 21, 2017 | 50.00 | 50.00 | 50.00 | 50.00 | 216 | +0.50(+1.01%) |
| Aug 18, 2017 | 50.00 | 50.00 | 49.50 | 49.50 | 361 | -0.33(-0.65%) |
| Aug 17, 2017 | 49.83 | 49.83 | 49.83 | 49.83 | 560 | +0.45(+0.91%) |
| Aug 16, 2017 | 49.38 | 49.38 | 49.38 | 49.38 | 460 | -0.43(-0.86%) |
| Aug 15, 2017 | 49.80 | 49.80 | 49.80 | 49.80 | 302 | +0.25(+0.51%) |
| Aug 14, 2017 | 49.55 | 49.55 | 49.55 | 49.55 | 224 | +0.55(+1.12%) |
| Aug 11, 2017 | 49.00 | 49.00 | 49.00 | 49.00 | 209 | -0.01(-0.02%) |
| Aug 09, 2017 | 49.01 | 49.01 | 49.01 | 57 | -4.32(-8.09%) | |
| Aug 03, 2017 | 53.33 | 53.33 | 53.33 | 3 | -1.20(-2.21%) | |
| Aug 02, 2017 | 53.56 | 54.53 | 53.56 | 54.53 | 1,990 | +1.02(+1.91%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.