Camtek Ltd (CMZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 12:58PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 58 |
| 19 June 2024 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | - |
| 18 June 2024 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | - |
| 17 June 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | - |
| 14 June 2024 | 107.00 | 113.00 | 107.00 | 113.00 | 113.00 | 130 |
| 13 June 2024 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | - |
| 12 June 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - |
| 11 June 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 10 June 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | - |
| 07 June 2024 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | - |
| 06 June 2024 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | - |
| 05 June 2024 | 91.50 | 93.00 | 91.50 | 93.00 | 93.00 | - |
| 04 June 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 55 |
| 03 June 2024 | 92.50 | 93.50 | 92.50 | 93.50 | 93.50 | - |
| 31 May 2024 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | - |
| 30 May 2024 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | - |
| 29 May 2024 | 97.50 | 101.00 | 97.50 | 101.00 | 101.00 | 29 |
| 28 May 2024 | 95.50 | 98.00 | 95.00 | 96.00 | 96.00 | - |
| 27 May 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 24 May 2024 | 94.50 | 95.50 | 94.50 | 95.50 | 95.50 | - |
| 23 May 2024 | 93.50 | 98.00 | 93.50 | 98.00 | 98.00 | 5 |
| 22 May 2024 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | - |
| 21 May 2024 | 90.00 | 91.00 | 88.00 | 91.00 | 91.00 | - |
| 20 May 2024 | 87.50 | 89.00 | 87.50 | 89.00 | 89.00 | - |
| 17 May 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 16 May 2024 | 90.50 | 91.00 | 90.00 | 90.00 | 90.00 | - |
| 15 May 2024 | 85.00 | 86.50 | 85.00 | 86.00 | 86.00 | - |
| 14 May 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 13 May 2024 | 82.50 | 83.00 | 81.50 | 83.00 | 83.00 | - |
| 10 May 2024 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | - |
| 09 May 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - |
| 08 May 2024 | 77.00 | 77.50 | 76.50 | 77.00 | 77.00 | - |
| 07 May 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - |
| 06 May 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | - |
| 03 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 02 May 2024 | 72.00 | 75.50 | 72.00 | 74.00 | 74.00 | - |
| 30 Apr 2024 | 76.00 | 76.50 | 75.00 | 76.50 | 76.50 | - |
| 29 Apr 2024 | 75.00 | 76.00 | 75.00 | 75.50 | 75.50 | - |
| 26 Apr 2024 | 72.00 | 74.50 | 72.00 | 74.50 | 74.50 | 40 |
| 25 Apr 2024 | 71.00 | 71.50 | 70.50 | 70.50 | 70.50 | - |
| 24 Apr 2024 | 70.00 | 73.50 | 70.00 | 73.50 | 73.50 | - |
| 23 Apr 2024 | 70.00 | 71.00 | 69.50 | 71.00 | 71.00 | - |
| 22 Apr 2024 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | - |
| 19 Apr 2024 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | - |
| 18 Apr 2024 | 74.00 | 76.00 | 73.50 | 76.00 | 76.00 | 20 |
| 17 Apr 2024 | 77.00 | 77.50 | 76.50 | 76.50 | 76.50 | - |
| 16 Apr 2024 | 72.50 | 75.50 | 72.50 | 75.50 | 75.50 | - |
| 15 Apr 2024 | 72.50 | 75.00 | 72.50 | 73.50 | 73.50 | - |
| 12 Apr 2024 | 74.00 | 77.50 | 72.50 | 72.50 | 72.50 | 150 |
| 11 Apr 2024 | 73.00 | 74.00 | 72.50 | 73.50 | 73.50 | 60 |
| 10 Apr 2024 | 72.50 | 73.00 | 71.50 | 73.00 | 73.00 | - |
| 09 Apr 2024 | 72.50 | 73.00 | 70.50 | 72.00 | 72.00 | - |
| 08 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 05 Apr 2024 | 70.50 | 74.00 | 70.50 | 73.00 | 73.00 | 13 |
| 04 Apr 2024 | 74.00 | 78.50 | 73.50 | 78.50 | 78.50 | 115 |
| 03 Apr 2024 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 12 |
| 03 Apr 2024 | 1.33 Dividend | |||||
| 02 Apr 2024 | 76.50 | 77.00 | 75.50 | 75.50 | 74.17 | - |
| 28 Mar 2024 | 79.00 | 80.00 | 76.50 | 76.50 | 75.15 | 49 |
| 27 Mar 2024 | 81.00 | 81.50 | 81.00 | 81.50 | 80.06 | - |
| 26 Mar 2024 | 79.00 | 83.50 | 79.00 | 83.50 | 82.03 | 50 |
| 25 Mar 2024 | 77.00 | 82.00 | 76.50 | 79.50 | 78.10 | 130 |
| 22 Mar 2024 | 75.50 | 76.00 | 75.50 | 75.50 | 74.17 | - |
| 21 Mar 2024 | 72.50 | 76.50 | 72.50 | 76.50 | 75.15 | 30 |
| 20 Mar 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 70.24 | - |
| 19 Mar 2024 | 71.00 | 71.00 | 69.00 | 69.00 | 67.78 | - |
| 18 Mar 2024 | 68.50 | 71.50 | 68.50 | 71.50 | 70.24 | - |
| 15 Mar 2024 | 68.50 | 68.50 | 67.50 | 68.00 | 66.80 | 25 |
| 14 Mar 2024 | 68.00 | 70.00 | 68.00 | 68.50 | 67.29 | 57 |
| 13 Mar 2024 | 67.50 | 67.50 | 67.00 | 67.50 | 66.31 | - |
| 12 Mar 2024 | 67.50 | 68.50 | 67.50 | 68.00 | 66.80 | - |
| 11 Mar 2024 | 69.50 | 69.50 | 65.00 | 69.50 | 68.28 | 118 |
| 08 Mar 2024 | 75.50 | 76.00 | 70.50 | 70.50 | 69.26 | - |
| 07 Mar 2024 | 72.50 | 74.00 | 72.50 | 74.00 | 72.70 | - |
| 06 Mar 2024 | 72.00 | 74.00 | 72.00 | 73.00 | 71.71 | 200 |
| 05 Mar 2024 | 76.00 | 76.00 | 74.50 | 75.50 | 74.17 | - |
| 04 Mar 2024 | 74.00 | 78.00 | 74.00 | 78.00 | 76.63 | 247 |
| 01 Mar 2024 | 72.00 | 74.00 | 72.00 | 74.00 | 72.70 | - |
| 29 Feb 2024 | 73.00 | 74.50 | 73.00 | 74.00 | 72.70 | - |
| 28 Feb 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 70.73 | - |
| 27 Feb 2024 | 72.50 | 74.50 | 72.50 | 73.50 | 72.21 | 10 |
| 26 Feb 2024 | 70.50 | 74.50 | 69.50 | 74.50 | 73.19 | 30 |
| 23 Feb 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 74.66 | 1 |
| 22 Feb 2024 | 69.50 | 76.00 | 69.50 | 75.50 | 74.17 | 264 |
| 21 Feb 2024 | 74.50 | 74.50 | 69.00 | 69.00 | 67.78 | 40 |
| 20 Feb 2024 | 83.00 | 83.00 | 73.50 | 73.50 | 72.21 | 144 |
| 19 Feb 2024 | 80.00 | 83.50 | 80.00 | 83.50 | 82.03 | 150 |
| 16 Feb 2024 | 77.50 | 80.50 | 77.50 | 80.50 | 79.08 | - |
| 15 Feb 2024 | 76.00 | 77.50 | 76.00 | 76.50 | 75.15 | - |
| 14 Feb 2024 | 72.00 | 78.00 | 72.00 | 78.00 | 76.63 | 59 |
| 13 Feb 2024 | 73.00 | 76.00 | 71.50 | 71.50 | 70.24 | 30 |
| 12 Feb 2024 | 74.00 | 77.50 | 72.50 | 77.50 | 76.13 | 8 |
| 09 Feb 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 71.71 | - |
| 08 Feb 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 70.73 | - |
| 07 Feb 2024 | 71.00 | 71.50 | 70.50 | 71.50 | 70.24 | - |
| 06 Feb 2024 | 74.00 | 75.50 | 74.00 | 74.00 | 72.70 | - |
| 05 Feb 2024 | 74.00 | 75.50 | 74.00 | 75.00 | 73.68 | 37 |
| 02 Feb 2024 | 72.00 | 75.50 | 72.00 | 75.00 | 73.68 | 19 |
| 01 Feb 2024 | 72.00 | 72.50 | 71.00 | 71.00 | 69.75 | - |
| 31 Jan 2024 | 75.00 | 75.00 | 72.00 | 72.50 | 71.22 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.