Carl Zeiss Meditec AG

215

171

40.18

Date Time Volume Order Volume Price
17/12/2025 21:50:22.443 15   40.18
      15 40.18
      15 40.18
17/12/2025 21:25:52.878 100   39.92
      100 39.92
      70 39.92
      30 39.92
17/12/2025 21:12:47.833 15   40.18
      13 40.18
      15 40.18
      2 40.18
17/12/2025 20:58:59.325 17   39.92
      17 39.92
      17 39.92
17/12/2025 20:30:31.920 5   40.26
      5 40.26
      5 40.26
17/12/2025 19:54:38.009 20   39.92
      20 39.92
      20 39.92
17/12/2025 19:50:45.887 25   39.92
      25 39.92
      25 39.92
17/12/2025 19:48:05.953 10   40.00
      10 40.00
      10 40.00
17/12/2025 19:41:55.987 10   40.26
      10 40.26
      10 40.26
17/12/2025 19:37:38.070 10   40.00
      10 40.00
      10 40.00
17/12/2025 19:32:55.414 10   40.00
      10 40.00
      10 40.00
17/12/2025 19:31:47.875 50   39.86
      50 39.86
      50 39.86
17/12/2025 18:58:42.931 4   40.08
      4 40.08
      4 40.08
17/12/2025 18:57:21.135 7   39.86
      7 39.86
      7 39.86
17/12/2025 18:51:26.942 3   40.08
      3 40.08
      3 40.08
17/12/2025 18:20:29.598 4   39.86
      4 39.86
      4 39.86
17/12/2025 18:17:07.662 150   39.94
      150 39.94
      150 39.94
17/12/2025 18:16:50.688 150   39.94
      150 39.94
      150 39.94
17/12/2025 18:08:20.993 2   40.08
      2 40.08
      2 40.08
17/12/2025 18:03:13.234 5   39.80
      5 39.80
      5 39.80
17/12/2025 18:01:33.386 100   39.84
      100 39.84
      100 39.84
17/12/2025 18:01:15.464 200   39.92
      200 39.92
      200 39.92
17/12/2025 17:57:21.717 150   40.08
      150 40.08
      150 40.08
17/12/2025 17:56:02.593 150   40.08
      150 40.08
      150 40.08
17/12/2025 17:55:27.078 45   39.84
      15 39.84
      30 39.84
      45 39.84
17/12/2025 17:38:32.966 175   40.06
      175 40.06
      175 40.06
17/12/2025 17:38:18.139 541   40.00
      541 40.00
      375 40.00
      85 40.00
      81 40.00
17/12/2025 17:36:57.383 150   40.02
      150 40.02
      150 40.02
17/12/2025 17:28:36.405 130   40.40
      130 40.40
      130 40.40
17/12/2025 17:27:05.185 1   40.42
      1 40.42
      1 40.42
17/12/2025 17:26:47.173 25   40.34
      25 40.34
      25 40.34
17/12/2025 17:22:38.812 18   40.54
      18 40.54
      18 40.54
17/12/2025 17:21:04.371 5   40.44
      5 40.44
      5 40.44
17/12/2025 17:17:59.218 200   40.60
      100 40.60
      200 40.60
      100 40.60
17/12/2025 17:17:50.607 1 000   40.52
      1 000 40.52
      1 000 40.52
17/12/2025 17:17:40.760 210   40.50
      10 40.50
      50 40.50
      210 40.50
      150 40.50
17/12/2025 17:12:17.604 300   40.38
      50 40.38
      300 40.38
      250 40.38
17/12/2025 17:07:22.355 250   40.30
      250 40.30
      250 40.30
17/12/2025 17:07:04.480 10   40.26
      10 40.26
      10 40.26
17/12/2025 16:53:54.937 280   40.02
      280 40.02
      280 40.02
17/12/2025 16:40:26.487 250   40.12
      250 40.12
      250 40.12
17/12/2025 16:40:23.518 24   40.16
      24 40.16
      24 40.16
17/12/2025 16:34:01.545 75   40.18
      75 40.18
      75 40.18
17/12/2025 16:29:58.456 350   40.18
      350 40.18
      350 40.18
17/12/2025 16:26:15.002 280   40.18
      280 40.18
      280 40.18
17/12/2025 16:18:49.442 200   40.06
      200 40.06
      200 40.06
17/12/2025 16:03:52.504 200   40.10
      200 40.10
      200 40.10
17/12/2025 16:02:39.476 100   40.10
      100 40.10
      100 40.10
17/12/2025 15:56:26.707 3   40.10
      3 40.10
      3 40.10
17/12/2025 15:55:59.747 2   40.16
      2 40.16
      2 40.16
17/12/2025 15:55:57.963 81   40.10
      81 40.10
      81 40.10
17/12/2025 15:52:47.084 15   40.10
      15 40.10
      15 40.10
17/12/2025 15:49:48.147 5   40.08
      5 40.08
      5 40.08
17/12/2025 15:40:16.296 250   40.00
      250 40.00
      250 40.00
17/12/2025 15:38:09.638 120   40.08
      120 40.08
      120 40.08
17/12/2025 15:38:05.458 380   40.08
      380 40.08
      380 40.08
17/12/2025 15:37:25.000 10   40.08
      10 40.08
      10 40.08
17/12/2025 15:31:09.267 10   40.00
      10 40.00
      10 40.00
17/12/2025 15:19:57.479 50   39.86
      50 39.86
      50 39.86
17/12/2025 15:12:34.150 100   39.84
      100 39.84
      100 39.84
17/12/2025 15:07:00.064 440   39.90
      440 39.90
      440 39.90
17/12/2025 15:06:46.574 280   39.90
      280 39.90
      280 39.90
17/12/2025 15:06:46.513 280   39.90
      280 39.90
      280 39.90
17/12/2025 15:01:33.880 280   39.88
      280 39.88
      280 39.88
17/12/2025 14:59:27.087 1   39.94
      1 39.94
      1 39.94
17/12/2025 14:58:19.839 6   39.86
      6 39.86
      6 39.86
17/12/2025 14:57:30.881 100   39.92
      100 39.92
      100 39.92
17/12/2025 14:41:35.687 100   39.96
      100 39.96
      100 39.96
17/12/2025 14:41:12.993 34   39.84
      34 39.84
      4 39.84
      30 39.84
17/12/2025 14:29:41.653 75   39.76
      75 39.76
      75 39.76
17/12/2025 14:28:35.781 58   39.80
      58 39.80
      58 39.80
17/12/2025 14:27:51.043 1   39.80
      1 39.80
      1 39.80
17/12/2025 14:27:06.523 120   39.76
      120 39.76
      120 39.76
17/12/2025 14:26:04.029 75   39.82
      75 39.82
      75 39.82
17/12/2025 14:22:17.363 2   39.86
      2 39.86
      2 39.86
17/12/2025 14:20:25.362 5   39.86
      5 39.86
      5 39.86
17/12/2025 14:05:31.893 50   39.82
      50 39.82
      50 39.82
17/12/2025 13:56:21.121 250   39.76
      250 39.76
      250 39.76
17/12/2025 13:55:18.451 200   39.76
      200 39.76
      200 39.76
17/12/2025 13:54:50.134 200   39.76
      200 39.76
      200 39.76
17/12/2025 13:32:18.534 100   39.66
      100 39.66
      100 39.66
17/12/2025 13:24:29.741 182   39.66
      182 39.66
      182 39.66
17/12/2025 13:24:29.640 280   39.66
      280 39.66
      280 39.66
17/12/2025 13:22:36.558 209   39.62
      209 39.62
      209 39.62
17/12/2025 13:22:30.488 235   39.62
      235 39.62
      80 39.62
      155 39.62
17/12/2025 13:20:33.925 30   39.68
      30 39.68
      30 39.68
17/12/2025 13:15:59.624 13   39.78
      13 39.78
      13 39.78
17/12/2025 13:13:52.932 100   39.70
      100 39.70
      100 39.70
17/12/2025 13:13:52.876 200   39.70
      200 39.70
      200 39.70
17/12/2025 13:09:20.637 100   39.72
      100 39.72
      100 39.72
17/12/2025 13:05:03.082 100   39.76
      100 39.76
      100 39.76
17/12/2025 12:46:56.415 35   39.76
      35 39.76
      35 39.76
17/12/2025 12:43:36.219 280   39.72
      25 39.72
      280 39.72
      255 39.72
17/12/2025 12:37:31.273 14   39.74
      14 39.74
      14 39.74
17/12/2025 12:33:27.320 5   39.76
      5 39.76
      5 39.76
17/12/2025 12:30:59.164 50   39.72
      50 39.72
      50 39.72
17/12/2025 12:30:42.777 1   39.76
      1 39.76
      1 39.76
17/12/2025 12:30:14.964 100   39.76
      100 39.76
      100 39.76
17/12/2025 12:29:01.625 200   39.76
      200 39.76
      200 39.76
17/12/2025 12:28:09.410 50   39.76
      50 39.76
      50 39.76
17/12/2025 12:24:49.094 80   39.72
      80 39.72
      80 39.72
17/12/2025 12:24:09.678 25   39.78
      25 39.78
      25 39.78
17/12/2025 12:21:38.680 60   39.72
      60 39.72
      60 39.72
17/12/2025 12:20:06.949 70   39.80
      70 39.80
      70 39.80
17/12/2025 12:19:52.404 1   39.80
      1 39.80
      1 39.80
17/12/2025 12:19:25.235 1   39.80
      1 39.80
      1 39.80
17/12/2025 12:17:59.820 100   39.80
      100 39.80
      100 39.80
17/12/2025 12:14:34.292 208   39.72
      208 39.72
      208 39.72
17/12/2025 12:11:32.531 50   39.74
      50 39.74
      50 39.74
17/12/2025 12:06:04.046 25   39.76
      25 39.76
      25 39.76
17/12/2025 11:52:08.482 30   39.76
      30 39.76
      30 39.76
17/12/2025 11:45:34.259 210   39.80
      210 39.80
      210 39.80
17/12/2025 11:45:34.199 290   39.80
      290 39.80
      290 39.80
17/12/2025 11:40:35.150 200   39.72
      200 39.72
      200 39.72
17/12/2025 11:37:22.172 50   39.74
      50 39.74
      50 39.74
17/12/2025 11:30:11.385 50   39.88
      50 39.88
      50 39.88
17/12/2025 11:29:01.545 110   39.88
      75 39.88
      35 39.88
      110 39.88
17/12/2025 11:17:17.803 210   39.62
      98 39.62
      50 39.62
      210 39.62
      62 39.62
17/12/2025 11:15:46.637 14   39.78
      14 39.78
      14 39.78
17/12/2025 11:13:15.622 100   39.76
      100 39.76
      100 39.76
17/12/2025 11:04:25.005 40   39.74
      40 39.74
      30 39.74
      10 39.74
17/12/2025 10:59:11.857 40   39.82
      40 39.82
      40 39.82
17/12/2025 10:48:06.959 10   39.92
      10 39.92
      10 39.92
17/12/2025 10:40:53.626 127   39.82
      127 39.82
      127 39.82
17/12/2025 10:29:58.511 280   39.86
      280 39.86
      280 39.86
17/12/2025 10:27:04.191 15   39.76
      15 39.76
      15 39.76
17/12/2025 10:26:51.211 200   39.82
      200 39.82
      200 39.82
17/12/2025 10:26:51.155 180   39.84
      180 39.84
      180 39.84
17/12/2025 10:26:12.570 100   39.90
      100 39.90
      100 39.90
17/12/2025 10:17:31.156 1   39.98
      1 39.98
      1 39.98
17/12/2025 10:14:59.747 1   39.84
      1 39.84
      1 39.84
17/12/2025 10:12:55.522 40   39.80
      40 39.80
      40 39.80
17/12/2025 10:12:55.458 360   39.80
      360 39.80
      360 39.80
17/12/2025 10:05:42.168 20   40.00
      20 40.00
      20 40.00
17/12/2025 10:04:32.810 100   40.00
      55 40.00
      35 40.00
      10 40.00
      100 40.00
17/12/2025 09:49:35.471 31   39.72
      31 39.72
      31 39.72
17/12/2025 09:45:47.012 50   39.94
      50 39.94
      50 39.94
17/12/2025 09:40:36.438 50   39.78
      50 39.78
      50 39.78
17/12/2025 09:30:23.757 3   39.66
      3 39.66
      3 39.66
17/12/2025 09:29:41.327 5   39.66
      5 39.66
      5 39.66
17/12/2025 09:25:49.922 5   39.64
      5 39.64
      5 39.64
17/12/2025 09:23:20.091 94   39.80
      94 39.80
      94 39.80
17/12/2025 09:23:19.120 20   39.82
      20 39.82
      20 39.82
17/12/2025 09:19:26.291 100   39.84
      100 39.84
      100 39.84
17/12/2025 09:07:56.330 60   39.66
      60 39.66
      60 39.66
17/12/2025 09:07:40.999 30   39.68
      30 39.68
      30 39.68
17/12/2025 09:07:31.573 32   39.72
      32 39.72
      32 39.72
17/12/2025 09:07:04.308 130   39.70
      130 39.70
      30 39.70
      100 39.70
17/12/2025 09:04:39.833 100   39.50
      100 39.50
      100 39.50
17/12/2025 09:03:49.530 280   39.50
      50 39.50
      80 39.50
      150 39.50
      280 39.50
17/12/2025 09:01:45.983 60   39.74
      50 39.74
      10 39.74
      60 39.74
17/12/2025 09:01:45.921 5   39.80
      5 39.80
      5 39.80
17/12/2025 09:01:45.869 175   39.84
      175 39.84
      175 39.84
17/12/2025 09:01:45.764 50   39.86
      50 39.86
      50 39.86
17/12/2025 09:01:44.352 143   39.90
      143 39.90
      20 39.90
      23 39.90
      100 39.90
17/12/2025 09:01:44.301 6   39.94
      6 39.94
      6 39.94
17/12/2025 09:01:44.244 176   40.00
      176 40.00
      176 40.00
17/12/2025 09:00:43.109 280   40.00
      10 40.00
      2 40.00
      100 40.00
      50 40.00
      16 40.00
      20 40.00
      280 40.00
      50 40.00
      25 40.00
      2 40.00
      5 40.00
17/12/2025 09:00:43.062 32   40.02
      32 40.02
      32 40.02
17/12/2025 08:44:03.996 37   40.26
      37 40.26
      37 40.26
17/12/2025 08:42:19.316 1 900   40.24
      1 900 40.24
      1 900 40.24
17/12/2025 08:42:18.911 600   40.24
      600 40.24
      600 40.24
17/12/2025 08:37:08.568 123   40.18
      123 40.18
      123 40.18
17/12/2025 08:29:58.071 100   40.04
      100 40.04
      100 40.04
17/12/2025 08:00:58.650 3   40.00
      3 40.00
      3 40.00
17/12/2025 08:00:19.816 1   40.18
      1 40.18
      1 40.18
17/12/2025 08:00:09.932 1   40.00
      1 40.00
      1 40.00
17/12/2025 08:00:02.920 5   40.18
      5 40.18
      5 40.18
17/12/2025 07:34:01.159 4   40.00
      4 40.00
      4 40.00
17/12/2025 07:30:51.091 121   40.18
      121 40.18
      121 40.18
17/12/2025 07:30:08.116 130   40.18
      130 40.18
      130 40.18
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)