Tradegate Exchange

Carl Zeiss Meditec AG

279

242

39.82

Date	Time	Volume	Order Volume	Price
19/12/2025	21:45:35.317	23		39.82
			3	39.82
			20	39.82
			23	39.82
19/12/2025	21:29:40.538	100		40.02
			100	40.02
			75	40.02
			25	40.02
19/12/2025	21:25:24.011	5		40.24
			5	40.24
			5	40.24
19/12/2025	21:09:43.222	2		40.24
			2	40.24
			2	40.24
19/12/2025	20:42:38.064	13		39.92
			13	39.92
			13	39.92
19/12/2025	20:18:13.811	12		39.88
			12	39.88
			12	39.88
19/12/2025	19:57:23.527	30		40.30
			30	40.30
			30	40.30
19/12/2025	19:44:38.990	10		40.00
			10	40.00
			10	40.00
19/12/2025	19:44:02.163	26		40.28
			10	40.28
			5	40.28
			26	40.28
			11	40.28
19/12/2025	19:27:21.289	2 650		39.90
			2 650	39.90
			2 650	39.90
19/12/2025	19:09:33.553	35		39.98
			35	39.98
			5	39.98
			30	39.98
19/12/2025	19:08:42.094	35		39.76
			5	39.76
			35	39.76
			30	39.76
19/12/2025	19:08:33.540	56		39.98
			56	39.98
			56	39.98
19/12/2025	19:05:31.926	113		39.98
			50	39.98
			113	39.98
			20	39.98
			43	39.98
19/12/2025	18:58:13.898	20		39.98
			20	39.98
			20	39.98
19/12/2025	18:56:44.110	150		39.98
			150	39.98
			150	39.98
19/12/2025	18:54:45.497	150		39.98
			150	39.98
			150	39.98
19/12/2025	18:54:28.303	150		39.98
			150	39.98
			150	39.98
19/12/2025	18:53:39.022	115		39.94
			30	39.94
			85	39.94
			115	39.94
19/12/2025	18:52:26.469	360		39.98
			10	39.98
			350	39.98
			360	39.98
19/12/2025	18:52:16.481	350		40.02
			100	40.02
			20	40.02
			150	40.02
			350	40.02
			50	40.02
			30	40.02
19/12/2025	18:48:38.309	15		40.02
			5	40.02
			10	40.02
			15	40.02
19/12/2025	18:48:13.115	20		40.30
			20	40.30
			20	40.30
19/12/2025	18:40:55.466	40		40.30
			40	40.30
			40	40.30
19/12/2025	18:35:11.438	27		40.30
			27	40.30
			27	40.30
19/12/2025	18:21:28.765	40		40.30
			40	40.30
			40	40.30
19/12/2025	18:08:54.398	40		40.30
			40	40.30
			40	40.30
19/12/2025	17:40:00.115	150		40.12
			150	40.12
			150	40.12
19/12/2025	17:39:48.701	150		40.10
			150	40.10
			150	40.10
19/12/2025	17:39:39.149	150		40.12
			150	40.12
			150	40.12
19/12/2025	17:31:59.303	3		40.42
			3	40.42
			3	40.42
19/12/2025	17:29:39.181	40		40.28
			40	40.28
			40	40.28
19/12/2025	17:27:06.643	1		40.26
			1	40.26
			1	40.26
19/12/2025	17:26:12.523	11		40.26
			1	40.26
			11	40.26
			10	40.26
19/12/2025	17:25:51.711	4		40.26
			4	40.26
			4	40.26
19/12/2025	17:24:48.222	20		40.24
			20	40.24
			20	40.24
19/12/2025	17:22:49.018	30		40.20
			30	40.20
			25	40.20
			5	40.20
19/12/2025	17:21:40.385	334		40.20
			334	40.20
			334	40.20
19/12/2025	17:21:13.344	380		40.20
			380	40.20
			380	40.20
19/12/2025	17:20:54.371	381		40.20
			381	40.20
			370	40.20
			11	40.20
19/12/2025	17:20:54.293	370		40.20
			370	40.20
			370	40.20
19/12/2025	17:19:49.031	2		40.18
			2	40.18
			2	40.18
19/12/2025	17:19:19.090	1		40.18
			1	40.18
			1	40.18
19/12/2025	17:19:11.133	130		40.16
			130	40.16
			130	40.16
19/12/2025	17:18:40.988	2		40.18
			2	40.18
			2	40.18
19/12/2025	17:18:00.133	2		40.18
			2	40.18
			2	40.18
19/12/2025	17:17:29.411	2		40.18
			2	40.18
			2	40.18
19/12/2025	17:16:11.773	1		40.18
			1	40.18
			1	40.18
19/12/2025	17:15:13.891	5		40.18
			5	40.18
			5	40.18
19/12/2025	17:14:47.799	1		40.18
			1	40.18
			1	40.18
19/12/2025	17:13:42.851	2		40.18
			2	40.18
			2	40.18
19/12/2025	17:13:17.716	3		40.18
			3	40.18
			3	40.18
19/12/2025	17:12:37.120	12		40.20
			12	40.20
			12	40.20
19/12/2025	17:11:50.961	200		40.20
			200	40.20
			200	40.20
19/12/2025	17:11:28.559	100		40.16
			100	40.16
			100	40.16
19/12/2025	17:11:28.479	200		40.16
			200	40.16
			200	40.16
19/12/2025	17:08:52.026	3		40.14
			3	40.14
			3	40.14
19/12/2025	17:08:36.297	125		40.12
			125	40.12
			125	40.12
19/12/2025	17:07:33.878	26		40.14
			26	40.14
			26	40.14
19/12/2025	17:06:51.529	100		40.10
			100	40.10
			100	40.10
19/12/2025	17:06:15.055	3		40.10
			3	40.10
			3	40.10
19/12/2025	17:05:56.357	3		40.10
			3	40.10
			3	40.10
19/12/2025	17:05:27.230	130		40.08
			130	40.08
			130	40.08
19/12/2025	17:05:15.360	15		40.08
			15	40.08
			15	40.08
19/12/2025	17:05:13.550	3		40.08
			3	40.08
			3	40.08
19/12/2025	17:04:55.437	380		40.08
			380	40.08
			380	40.08
19/12/2025	17:04:55.263	4		40.08
			4	40.08
			4	40.08
19/12/2025	17:03:31.699	54		40.08
			41	40.08
			13	40.08
			54	40.08
19/12/2025	17:03:11.985	17		40.06
			17	40.06
			17	40.06
19/12/2025	17:02:47.303	17		40.08
			17	40.08
			17	40.08
19/12/2025	17:02:31.719	17		40.08
			17	40.08
			17	40.08
19/12/2025	17:02:20.433	17		40.08
			17	40.08
			17	40.08
19/12/2025	17:01:35.735	30		40.00
			10	40.00
			30	40.00
			20	40.00
19/12/2025	17:01:32.413	165		39.98
			165	39.98
			165	39.98
19/12/2025	17:00:35.069	11		39.94
			11	39.94
			11	39.94
19/12/2025	16:58:34.219	175		39.92
			175	39.92
			175	39.92
19/12/2025	16:57:38.503	10		39.94
			10	39.94
			10	39.94
19/12/2025	16:55:53.827	11		39.94
			11	39.94
			11	39.94
19/12/2025	16:53:06.260	300		39.96
			300	39.96
			300	39.96
19/12/2025	16:52:24.058	6		39.96
			6	39.96
			6	39.96
19/12/2025	16:52:22.659	125		39.96
			125	39.96
			125	39.96
19/12/2025	16:52:11.212	35		39.96
			35	39.96
			35	39.96
19/12/2025	16:45:42.429	4		39.86
			4	39.86
			4	39.86
19/12/2025	16:44:32.991	1		39.88
			1	39.88
			1	39.88
19/12/2025	16:44:05.381	90		39.84
			40	39.84
			90	39.84
			50	39.84
19/12/2025	16:40:26.364	15		39.90
			15	39.90
			15	39.90
19/12/2025	16:39:24.167	50		39.94
			50	39.94
			50	39.94
19/12/2025	16:37:53.234	25		39.94
			25	39.94
			25	39.94
19/12/2025	16:36:46.211	11		39.94
			11	39.94
			11	39.94
19/12/2025	16:36:20.608	4		39.94
			4	39.94
			4	39.94
19/12/2025	16:36:20.073	48		39.90
			48	39.90
			48	39.90
19/12/2025	16:29:58.590	3		39.88
			3	39.88
			3	39.88
19/12/2025	16:15:04.229	50		39.84
			50	39.84
			50	39.84
19/12/2025	16:09:23.979	3		39.88
			3	39.88
			3	39.88
19/12/2025	16:06:22.442	13		39.86
			13	39.86
			13	39.86
19/12/2025	16:04:58.218	23		39.82
			23	39.82
			23	39.82
19/12/2025	16:00:42.002	120		39.76
			120	39.76
			120	39.76
19/12/2025	16:00:27.960	380		39.76
			380	39.76
			380	39.76
19/12/2025	15:52:50.702	50		39.80
			50	39.80
			50	39.80
19/12/2025	15:46:49.254	100		39.78
			100	39.78
			100	39.78
19/12/2025	15:46:49.077	280		39.78
			280	39.78
			280	39.78
19/12/2025	15:44:10.615	320		39.88
			320	39.88
			320	39.88
19/12/2025	15:42:39.275	380		39.86
			380	39.86
			380	39.86
19/12/2025	15:42:31.126	280		39.86
			280	39.86
			280	39.86
19/12/2025	15:42:20.555	280		39.86
			280	39.86
			280	39.86
19/12/2025	15:41:58.328	280		39.86
			280	39.86
			280	39.86
19/12/2025	15:41:58.254	280		39.86
			280	39.86
			280	39.86
19/12/2025	15:36:26.171	1		39.82
			1	39.82
			1	39.82
19/12/2025	15:33:43.726	30		39.82
			30	39.82
			30	39.82
19/12/2025	15:28:15.568	1		39.76
			1	39.76
			1	39.76
19/12/2025	15:19:39.642	30		39.76
			30	39.76
			30	39.76
19/12/2025	15:10:10.492	3		39.74
			3	39.74
			3	39.74
19/12/2025	14:55:51.525	10		39.84
			10	39.84
			10	39.84
19/12/2025	14:54:15.576	51		39.80
			51	39.80
			51	39.80
19/12/2025	14:47:08.903	200		39.92
			200	39.92
			200	39.92
19/12/2025	14:43:43.351	280		39.82
			280	39.82
			280	39.82
19/12/2025	14:42:14.179	50		39.92
			50	39.92
			50	39.92
19/12/2025	14:39:01.695	100		39.80
			100	39.80
			100	39.80
19/12/2025	14:36:38.035	30		39.82
			30	39.82
			30	39.82
19/12/2025	14:29:58.368	252		39.80
			252	39.80
			252	39.80
19/12/2025	14:29:38.122	10		39.78
			10	39.78
			10	39.78
19/12/2025	14:28:56.315	380		39.78
			380	39.78
			380	39.78
19/12/2025	14:27:33.516	25		39.84
			25	39.84
			25	39.84
19/12/2025	14:26:18.663	13		39.78
			13	39.78
			13	39.78
19/12/2025	14:23:56.831	100		39.84
			100	39.84
			100	39.84
19/12/2025	14:23:43.073	100		39.84
			100	39.84
			100	39.84
19/12/2025	14:18:40.613	25		39.84
			25	39.84
			25	39.84
19/12/2025	14:18:29.091	220		39.82
			220	39.82
			220	39.82
19/12/2025	14:18:29.062	280		39.82
			280	39.82
			280	39.82
19/12/2025	14:18:21.602	280		39.82
			280	39.82
			280	39.82
19/12/2025	14:17:54.922	20		39.80
			20	39.80
			20	39.80
19/12/2025	14:16:23.389	200		39.88
			200	39.88
			200	39.88
19/12/2025	14:01:46.801	50		39.72
			50	39.72
			50	39.72
19/12/2025	13:58:43.038	40		39.70
			40	39.70
			40	39.70
19/12/2025	13:55:18.691	1 640		39.80
			1 640	39.80
			1 640	39.80
19/12/2025	13:54:59.885	280		39.80
			280	39.80
			280	39.80
19/12/2025	13:54:59.862	280		39.80
			280	39.80
			280	39.80
19/12/2025	13:51:13.185	378		39.88
			65	39.88
			378	39.88
			313	39.88
19/12/2025	13:50:54.996	300		39.80
			300	39.80
			300	39.80
19/12/2025	13:45:56.112	250		39.78
			250	39.78
			250	39.78
19/12/2025	13:41:00.437	2		39.78
			2	39.78
			2	39.78
19/12/2025	13:36:16.223	50		39.70
			50	39.70
			50	39.70
19/12/2025	13:30:20.368	50		39.62
			50	39.62
			50	39.62
19/12/2025	13:26:19.425	100		39.54
			100	39.54
			100	39.54
19/12/2025	13:24:51.582	5		39.54
			5	39.54
			5	39.54
19/12/2025	13:22:55.969	29		39.52
			29	39.52
			29	39.52
19/12/2025	13:19:34.149	30		39.48
			30	39.48
			30	39.48
19/12/2025	13:18:58.962	300		39.44
			300	39.44
			300	39.44
19/12/2025	13:15:46.119	280		39.46
			280	39.46
			280	39.46
19/12/2025	13:07:58.963	300		39.50
			300	39.50
			300	39.50
19/12/2025	13:07:23.095	25		39.50
			25	39.50
			25	39.50
19/12/2025	13:06:56.858	250		39.50
			250	39.50
			250	39.50
19/12/2025	13:01:48.128	100		39.54
			100	39.54
			100	39.54
19/12/2025	12:59:00.340	280		39.46
			200	39.46
			280	39.46
			22	39.46
			58	39.46
19/12/2025	12:51:44.123	15		39.52
			15	39.52
			15	39.52
19/12/2025	12:49:10.204	50		39.56
			50	39.56
			50	39.56
19/12/2025	12:46:08.460	15		39.56
			15	39.56
			15	39.56
19/12/2025	12:44:27.005	125		39.54
			125	39.54
			125	39.54
19/12/2025	12:40:59.038	30		39.54
			30	39.54
			30	39.54
19/12/2025	12:40:43.183	250		39.48
			250	39.48
			150	39.48
			100	39.48
19/12/2025	12:38:29.342	125		39.50
			120	39.50
			5	39.50
			125	39.50
19/12/2025	12:25:01.770	15		39.68
			15	39.68
			15	39.68
19/12/2025	12:21:38.850	4		39.68
			4	39.68
			4	39.68
19/12/2025	12:12:46.027	2		39.74
			2	39.74
			2	39.74
19/12/2025	12:05:55.044	2		39.74
			2	39.74
			2	39.74
19/12/2025	12:04:01.811	10		39.72
			10	39.72
			10	39.72
19/12/2025	11:52:45.903	20		39.78
			20	39.78
			20	39.78
19/12/2025	11:52:28.974	30		39.78
			30	39.78
			30	39.78
19/12/2025	11:50:18.104	10		39.66
			10	39.66
			10	39.66
19/12/2025	11:47:29.420	100		39.62
			100	39.62
			100	39.62
19/12/2025	11:47:11.908	75		39.62
			75	39.62
			75	39.62
19/12/2025	11:45:56.486	100		39.74
			100	39.74
			100	39.74
19/12/2025	11:44:47.936	280		39.66
			280	39.66
			280	39.66
19/12/2025	11:42:28.035	76		39.66
			76	39.66
			76	39.66
19/12/2025	11:41:39.959	280		39.66
			280	39.66
			280	39.66
19/12/2025	11:35:48.709	757		39.74
			757	39.74
			757	39.74
19/12/2025	11:35:19.976	310		39.74
			310	39.74
			310	39.74
19/12/2025	11:35:19.876	310		39.74
			310	39.74
			310	39.74
19/12/2025	11:34:55.915	5		39.72
			5	39.72
			5	39.72
19/12/2025	11:31:47.824	250		39.74
			250	39.74
			250	39.74
19/12/2025	11:30:34.126	280		39.72
			280	39.72
			280	39.72
19/12/2025	11:30:21.738	15		39.66
			15	39.66
			15	39.66
19/12/2025	11:27:49.371	15		39.72
			15	39.72
			15	39.72
19/12/2025	11:21:05.189	1		39.72
			1	39.72
			1	39.72
19/12/2025	11:20:52.877	25		39.72
			25	39.72
			25	39.72
19/12/2025	11:20:32.858	50		39.78
			50	39.78
			50	39.78
19/12/2025	11:02:11.100	40		39.80
			40	39.80
			40	39.80
19/12/2025	10:55:39.959	40		39.66
			40	39.66
			40	39.66
19/12/2025	10:50:31.813	280		39.72
			280	39.72
			280	39.72
19/12/2025	10:41:03.581	5		39.70
			5	39.70
			5	39.70
19/12/2025	10:29:17.680	120		39.66
			120	39.66
			120	39.66
19/12/2025	10:29:17.641	280		39.66
			280	39.66
			280	39.66
19/12/2025	10:26:12.620	120		39.56
			120	39.56
			120	39.56
19/12/2025	10:26:12.533	280		39.56
			280	39.56
			280	39.56
19/12/2025	10:23:10.372	100		39.62
			100	39.62
			100	39.62
19/12/2025	10:20:29.808	220		39.62
			220	39.62
			220	39.62
19/12/2025	10:20:29.769	280		39.62
			280	39.62
			280	39.62
19/12/2025	10:17:40.834	60		39.70
			60	39.70
			60	39.70
19/12/2025	10:17:23.824	16		39.62
			16	39.62
			16	39.62
19/12/2025	10:16:12.397	100		39.70
			100	39.70
			100	39.70
19/12/2025	10:15:17.581	20		39.54
			20	39.54
			20	39.54
19/12/2025	10:14:47.388	75		39.60
			75	39.60
			75	39.60
19/12/2025	10:10:36.265	74		39.74
			74	39.74
			74	39.74
19/12/2025	10:07:38.465	150		39.74
			150	39.74
			150	39.74
19/12/2025	10:06:27.179	26		39.66
			26	39.66
			26	39.66
19/12/2025	10:01:05.037	100		39.54
			100	39.54
			100	39.54
19/12/2025	10:00:44.282	5		39.54
			5	39.54
			5	39.54
19/12/2025	09:59:42.831	505		39.50
			505	39.50
			505	39.50
19/12/2025	09:59:24.380	310		39.54
			310	39.54
			310	39.54
19/12/2025	09:59:24.278	310		39.54
			310	39.54
			310	39.54
19/12/2025	09:57:47.371	100		39.54
			100	39.54
			100	39.54
19/12/2025	09:56:03.980	55		39.62
			55	39.62
			55	39.62
19/12/2025	09:54:09.992	280		39.50
			280	39.50
			280	39.50
19/12/2025	09:53:26.271	150		39.50
			150	39.50
			150	39.50
19/12/2025	09:51:44.784	200		39.42
			200	39.42
			200	39.42
19/12/2025	09:50:04.559	10		39.50
			10	39.50
			10	39.50
19/12/2025	09:46:47.698	100		39.52
			100	39.52
			50	39.52
			50	39.52
19/12/2025	09:44:07.179	3		39.62
			3	39.62
			3	39.62
19/12/2025	09:40:27.426	3		39.64
			3	39.64
			3	39.64
19/12/2025	09:40:13.527	1		39.74
			1	39.74
			1	39.74
19/12/2025	09:33:59.847	20		39.68
			20	39.68
			20	39.68
19/12/2025	09:33:45.838	80		39.66
			80	39.66
			80	39.66
19/12/2025	09:32:23.980	20		39.68
			20	39.68
			20	39.68
19/12/2025	09:29:58.119	10		39.68
			10	39.68
			10	39.68
19/12/2025	09:27:33.422	8		39.60
			8	39.60
			8	39.60
19/12/2025	09:23:04.904	2 380		39.70
			2 380	39.70
			2 380	39.70
19/12/2025	09:22:50.768	310		39.76
			310	39.76
			310	39.76
19/12/2025	09:22:50.711	310		39.76
			310	39.76
			310	39.76
19/12/2025	09:17:54.379	15		39.76
			15	39.76
			10	39.76
			5	39.76
19/12/2025	09:12:59.556	20		39.56
			20	39.56
			20	39.56
19/12/2025	09:09:52.825	100		39.52
			100	39.52
			100	39.52
19/12/2025	09:08:32.934	15		39.50
			15	39.50
			15	39.50
19/12/2025	09:06:07.907	10		39.50
			10	39.50
			10	39.50
19/12/2025	09:05:26.900	150		39.52
			150	39.52
			150	39.52
19/12/2025	09:04:58.024	145		39.50
			60	39.50
			75	39.50
			145	39.50
			10	39.50
19/12/2025	09:01:08.655	51		39.66
			51	39.66
			51	39.66
19/12/2025	09:01:01.333	92		39.56
			32	39.56
			25	39.56
			35	39.56
			92	39.56
19/12/2025	09:00:28.528	280		39.56
			280	39.56
			280	39.56
19/12/2025	08:56:12.183	1		39.66
			1	39.66
			1	39.66
19/12/2025	08:44:57.730	1		39.66
			1	39.66
			1	39.66
19/12/2025	08:07:50.443	200		39.70
			200	39.70
			200	39.70
19/12/2025	08:03:51.486	25		39.72
			25	39.72
			25	39.72

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

NIKE Inc.

Bid: 50.04 / Ask: 50.29
Volume: 614 657
-10.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice