Carl Zeiss Meditec Ag (CZMWY)

Historical Prices For Carl Zeiss Meditec Ag (CZMWY)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	54.56	54.87	52.04	53.34	3,570	53.34
4/03/2025	58.49	58.49	56.27	56.87	3,301	56.87
4/02/2025	58.24	60.96	57.42	60.09	2,654	60.09
4/01/2025	64.20	64.69	62.90	63.22	2,989	63.22
3/31/2025	67.00	68.55	65.26	65.54	1,947	65.54
3/28/2025	71.72	72.04	70.02	70.64	1,376	70.64
3/27/2025	68.42	72.38	68.42	68.88	769	68.88
3/26/2025	72.29	72.29	69.14	70.77	919	70.77
3/25/2025	72.35	76.25	72.24	75.74	1,041	75.74
3/24/2025	72.56	73.45	71.98	72.83	2,629	72.83
3/21/2025	69.35	69.70	68.38	68.38	1,438	68.38
3/20/2025	72.25	72.68	70.17	70.23	637	70.23
3/19/2025	74.47	76.28	73.89	75.33	1,136	75.33
3/18/2025	75.30	75.30	73.73	74.11	10,689	74.11
3/17/2025	72.77	73.59	72.10	72.16	3,676	72.16
3/14/2025	70.60	70.60	69.17	69.17	3,001	69.17
3/13/2025	65.00	65.89	64.80	64.91	2,058	64.91
3/12/2025	65.15	66.36	64.52	66.20	1,677	66.20
3/11/2025	67.30	67.30	64.69	65.56	1,550	65.56
3/10/2025	62.26	63.69	62.26	63.58	2,494	63.58
3/07/2025	65.98	67.09	65.63	66.02	2,063	66.02
3/06/2025	69.05	69.96	68.52	68.52	2,176	68.52
3/05/2025	68.44	70.14	68.25	70.00	3,729	70.00
3/04/2025	61.36	63.41	61.29	62.61	3,932	62.61
3/03/2025	63.82	64.80	62.99	63.23	7,640	63.23
2/28/2025	62.66	62.82	61.52	62.18	34,563	62.18
2/27/2025	61.89	62.26	61.22	61.34	2,931	61.34
2/26/2025	60.16	61.34	60.12	60.52	2,231	60.52
2/25/2025	59.35	59.65	59.18	59.30	4,726	59.30
2/24/2025	56.43	57.65	55.75	57.08	6,163	57.08
2/21/2025	58.32	58.32	56.52	58.07	2,399	58.07
2/20/2025	57.40	58.17	57.20	57.58	2,403	57.58
2/19/2025	56.80	57.38	56.80	57.13	2,388	57.13
2/18/2025	57.99	58.54	57.75	58.54	3,418	58.54
2/14/2025	57.55	58.35	56.48	58.35	2,060	58.35
2/13/2025	56.28	57.71	56.03	57.16	5,416	57.16
2/12/2025	54.09	54.39	53.07	53.84	8,923	53.84
2/11/2025	59.95	60.90	59.88	60.76	5,058	60.76
2/10/2025	58.78	59.54	58.76	59.37	6,524	59.37
2/07/2025	59.97	59.97	58.29	58.68	4,968	58.68
2/06/2025	60.38	61.23	60.01	61.23	1,354	61.23
2/05/2025	59.92	61.13	59.87	60.73	9,375	60.73
2/04/2025	60.52	60.90	59.66	60.90	2,610	60.90
2/03/2025	58.97	59.97	58.75	59.49	6,730	59.49
1/31/2025	61.01	61.81	60.63	61.81	1,475	61.81
1/30/2025	60.70	61.61	60.62	61.41	2,650	61.41
1/29/2025	59.14	60.40	59.09	60.40	1,762	60.40
1/28/2025	59.64	59.90	59.20	59.50	3,117	59.50
1/27/2025	59.23	59.99	58.80	59.99	10,063	59.99
1/24/2025	58.74	59.67	58.10	58.94	33,077	58.94
1/23/2025	54.51	55.67	53.91	55.67	8,003	55.67
1/22/2025	51.55	52.26	51.19	51.28	14,105	51.28
1/21/2025	50.31	51.26	49.73	51.14	28,009	51.14
1/17/2025	48.99	49.69	48.99	49.68	13,723	49.68
1/16/2025	46.81	47.79	46.63	47.74	6,795	47.74
1/15/2025	47.03	47.18	46.14	46.38	10,674	46.38
1/14/2025	47.28	47.43	46.13	46.25	26,097	46.25
1/13/2025	47.85	47.92	46.87	47.83	9,746	47.83
1/10/2025	48.43	48.88	47.86	48.35	7,783	48.35
1/08/2025	47.22	48.20	46.98	47.97	5,355	47.97
1/07/2025	50.32	50.74	49.37	49.73	32,707	49.73
1/06/2025	48.96	49.77	48.70	49.04	24,516	49.04