Carl Zeiss Meditec AG

229

180

53.45

Date Time Volume Order Volume Price
04/07/2025 20:50:11.297 2   53.45
      2 53.45
      2 53.45
04/07/2025 20:42:12.024 68   53.95
      68 53.95
      68 53.95
04/07/2025 20:40:31.907 132   53.90
      32 53.90
      132 53.90
      100 53.90
04/07/2025 20:29:26.649 3   53.30
      3 53.30
      3 53.30
04/07/2025 18:49:45.290 1   53.20
      1 53.20
      1 53.20
04/07/2025 18:34:48.259 9   53.80
      5 53.80
      9 53.80
      4 53.80
04/07/2025 18:14:41.588 10   53.25
      5 53.25
      5 53.25
      10 53.25
04/07/2025 18:03:49.811 100   53.90
      95 53.90
      100 53.90
      5 53.90
04/07/2025 17:28:54.090 5   53.50
      5 53.50
      5 53.50
04/07/2025 17:27:22.395 1   53.35
      1 53.35
      1 53.35
04/07/2025 17:20:50.059 1   53.40
      1 53.40
      1 53.40
04/07/2025 17:16:32.820 10   53.45
      10 53.45
      10 53.45
04/07/2025 17:14:40.416 210   53.40
      210 53.40
      210 53.40
04/07/2025 17:12:44.378 220   53.45
      220 53.45
      220 53.45
04/07/2025 17:12:34.337 280   53.45
      280 53.45
      280 53.45
04/07/2025 17:11:20.677 106   53.40
      106 53.40
      106 53.40
04/07/2025 17:11:18.151 290   53.40
      290 53.40
      290 53.40
04/07/2025 17:10:35.655 290   53.40
      290 53.40
      290 53.40
04/07/2025 17:06:34.200 93   53.35
      93 53.35
      93 53.35
04/07/2025 16:51:47.304 5   53.25
      5 53.25
      5 53.25
04/07/2025 16:32:31.768 210   53.25
      210 53.25
      210 53.25
04/07/2025 16:31:16.284 210   53.30
      210 53.30
      210 53.30
04/07/2025 16:31:09.462 290   53.30
      290 53.30
      290 53.30
04/07/2025 16:28:46.753 210   53.30
      210 53.30
      210 53.30
04/07/2025 16:28:44.323 10   53.35
      10 53.35
      10 53.35
04/07/2025 16:28:24.627 290   53.30
      290 53.30
      290 53.30
04/07/2025 16:28:04.446 176   53.30
      176 53.30
      176 53.30
04/07/2025 16:28:04.285 290   53.30
      290 53.30
      290 53.30
04/07/2025 16:27:47.961 290   53.30
      290 53.30
      290 53.30
04/07/2025 16:20:06.677 10   53.30
      10 53.30
      10 53.30
04/07/2025 16:06:58.330 50   53.05
      50 53.05
      50 53.05
04/07/2025 16:06:00.557 94   53.00
      94 53.00
      10 53.00
      19 53.00
      5 53.00
      50 53.00
      10 53.00
04/07/2025 16:06:00.117 24   53.10
      24 53.10
      24 53.10
04/07/2025 16:05:57.157 17   53.15
      17 53.15
      17 53.15
04/07/2025 16:00:40.654 200   53.15
      200 53.15
      200 53.15
04/07/2025 16:00:05.649 1   53.15
      1 53.15
      1 53.15
04/07/2025 15:58:47.044 100   53.15
      100 53.15
      100 53.15
04/07/2025 15:58:44.652 100   53.20
      100 53.20
      100 53.20
04/07/2025 15:58:22.616 40   53.30
      40 53.30
      40 53.30
04/07/2025 15:55:11.806 210   53.30
      210 53.30
      210 53.30
04/07/2025 15:53:21.833 100   53.40
      100 53.40
      100 53.40
04/07/2025 15:51:04.580 10   53.30
      10 53.30
      10 53.30
04/07/2025 15:50:12.771 100   53.25
      100 53.25
      100 53.25
04/07/2025 15:47:33.514 164   53.30
      164 53.30
      164 53.30
04/07/2025 15:45:56.722 8   53.45
      8 53.45
      8 53.45
04/07/2025 15:40:37.939 10   53.30
      10 53.30
      10 53.30
04/07/2025 15:36:26.499 210   53.25
      210 53.25
      210 53.25
04/07/2025 15:31:17.961 50   53.35
      50 53.35
      50 53.35
04/07/2025 15:28:51.592 35   53.25
      35 53.25
      35 53.25
04/07/2025 15:20:05.917 93   53.35
      93 53.35
      93 53.35
04/07/2025 15:17:29.382 187   53.30
      187 53.30
      187 53.30
04/07/2025 15:11:08.053 100   53.40
      100 53.40
      100 53.40
04/07/2025 15:10:24.678 70   53.40
      70 53.40
      70 53.40
04/07/2025 15:10:21.789 210   53.40
      210 53.40
      210 53.40
04/07/2025 15:10:08.905 210   53.40
      210 53.40
      210 53.40
04/07/2025 15:10:08.849 210   53.40
      210 53.40
      210 53.40
04/07/2025 15:01:25.529 200   53.30
      200 53.30
      200 53.30
04/07/2025 14:53:37.880 10   53.35
      10 53.35
      10 53.35
04/07/2025 14:40:37.681 100   53.20
      100 53.20
      100 53.20
04/07/2025 14:40:21.154 310   53.20
      210 53.20
      100 53.20
      210 53.20
      100 53.20
04/07/2025 14:40:17.547 290   53.20
      290 53.20
      290 53.20
04/07/2025 14:40:17.460 100   53.25
      100 53.25
      100 53.25
04/07/2025 14:38:41.702 100   53.30
      100 53.30
      100 53.30
04/07/2025 14:19:45.033 100   53.30
      100 53.30
      100 53.30
04/07/2025 14:19:44.671 188   53.35
      188 53.35
      188 53.35
04/07/2025 14:16:21.023 100   53.30
      100 53.30
      100 53.30
04/07/2025 14:15:52.513 1   53.30
      1 53.30
      1 53.30
04/07/2025 14:13:52.486 44   53.30
      44 53.30
      44 53.30
04/07/2025 14:07:07.217 10   53.30
      10 53.30
      10 53.30
04/07/2025 13:54:15.167 2   53.35
      2 53.35
      2 53.35
04/07/2025 13:51:37.442 50   53.35
      50 53.35
      50 53.35
04/07/2025 13:47:53.239 160   53.35
      160 53.35
      160 53.35
04/07/2025 13:47:20.445 50   53.30
      50 53.30
      50 53.30
04/07/2025 13:47:04.095 100   53.30
      100 53.30
      100 53.30
04/07/2025 13:46:35.605 100   53.30
      100 53.30
      100 53.30
04/07/2025 13:43:59.102 100   53.30
      100 53.30
      100 53.30
04/07/2025 13:28:11.045 100   53.50
      100 53.50
      100 53.50
04/07/2025 13:27:53.100 1   53.50
      1 53.50
      1 53.50
04/07/2025 13:26:09.976 1   53.50
      1 53.50
      1 53.50
04/07/2025 13:19:32.394 180   53.50
      180 53.50
      180 53.50
04/07/2025 13:19:32.343 220   53.50
      220 53.50
      220 53.50
04/07/2025 13:16:28.980 155   53.50
      5 53.50
      155 53.50
      150 53.50
04/07/2025 13:14:40.321 30   53.75
      30 53.75
      30 53.75
04/07/2025 13:03:59.274 176   53.60
      176 53.60
      176 53.60
04/07/2025 13:02:17.817 280   53.75
      280 53.75
      280 53.75
04/07/2025 12:44:31.880 40   53.80
      40 53.80
      40 53.80
04/07/2025 12:34:44.489 25   53.80
      25 53.80
      25 53.80
04/07/2025 12:34:11.149 60   53.80
      60 53.80
      60 53.80
04/07/2025 12:24:10.417 50   53.90
      50 53.90
      50 53.90
04/07/2025 12:18:19.818 24   53.90
      24 53.90
      24 53.90
04/07/2025 12:04:39.579 80   54.05
      80 54.05
      80 54.05
04/07/2025 12:04:35.295 210   54.05
      210 54.05
      210 54.05
04/07/2025 12:04:35.225 210   54.05
      210 54.05
      210 54.05
04/07/2025 12:01:06.538 50   54.15
      50 54.15
      50 54.15
04/07/2025 12:00:46.931 20   54.15
      20 54.15
      20 54.15
04/07/2025 11:45:09.669 132   54.05
      132 54.05
      132 54.05
04/07/2025 11:42:06.787 170   54.00
      5 54.00
      165 54.00
      170 54.00
04/07/2025 11:40:23.658 2   54.00
      2 54.00
      2 54.00
04/07/2025 11:33:51.422 72   53.90
      72 53.90
      72 53.90
04/07/2025 11:31:23.292 8   53.90
      8 53.90
      8 53.90
04/07/2025 11:28:15.370 100   53.90
      100 53.90
      100 53.90
04/07/2025 11:23:21.786 100   53.80
      100 53.80
      100 53.80
04/07/2025 11:23:17.938 100   53.75
      100 53.75
      100 53.75
04/07/2025 11:14:32.326 180   53.65
      180 53.65
      180 53.65
04/07/2025 11:10:46.508 1   53.70
      1 53.70
      1 53.70
04/07/2025 11:09:56.390 1   53.75
      1 53.75
      1 53.75
04/07/2025 11:08:42.955 1   53.55
      1 53.55
      1 53.55
04/07/2025 10:59:46.029 200   53.55
      200 53.55
      200 53.55
04/07/2025 10:59:43.084 100   53.55
      100 53.55
      100 53.55
04/07/2025 10:55:14.816 50   53.60
      50 53.60
      50 53.60
04/07/2025 10:55:00.983 100   53.60
      100 53.60
      100 53.60
04/07/2025 10:54:42.718 64   53.55
      64 53.55
      64 53.55
04/07/2025 10:53:59.548 99   53.55
      99 53.55
      99 53.55
04/07/2025 10:52:55.055 10   53.60
      10 53.60
      10 53.60
04/07/2025 10:41:51.535 210   53.35
      210 53.35
      210 53.35
04/07/2025 10:41:33.464 280   53.45
      280 53.45
      280 53.45
04/07/2025 10:36:38.656 75   53.25
      75 53.25
      75 53.25
04/07/2025 10:33:09.554 160   53.30
      100 53.30
      160 53.30
      60 53.30
04/07/2025 10:20:13.090 3   53.45
      3 53.45
      3 53.45
04/07/2025 10:19:29.018 1   53.55
      1 53.55
      1 53.55
04/07/2025 10:14:16.251 25   53.50
      25 53.50
      25 53.50
04/07/2025 10:13:58.079 100   53.50
      100 53.50
      100 53.50
04/07/2025 09:59:17.918 25   53.20
      25 53.20
      25 53.20
04/07/2025 09:58:41.998 40   53.15
      40 53.15
      40 53.15
04/07/2025 09:58:31.702 100   53.15
      100 53.15
      100 53.15
04/07/2025 09:55:27.211 10   53.20
      10 53.20
      10 53.20
04/07/2025 09:41:12.021 20   53.20
      20 53.20
      20 53.20
04/07/2025 09:35:30.541 200   53.25
      200 53.25
      200 53.25
04/07/2025 09:29:58.106 100   52.85
      100 52.85
      100 52.85
04/07/2025 09:29:14.827 35   52.90
      35 52.90
      35 52.90
04/07/2025 09:28:37.545 40   52.90
      40 52.90
      40 52.90
04/07/2025 09:26:41.564 1   52.95
      1 52.95
      1 52.95
04/07/2025 09:26:14.901 20   52.85
      20 52.85
      20 52.85
04/07/2025 09:26:06.024 100   52.85
      100 52.85
      100 52.85
04/07/2025 09:22:33.258 1   52.90
      1 52.90
      1 52.90
04/07/2025 09:18:42.826 100   52.85
      100 52.85
      100 52.85
04/07/2025 09:17:42.789 10   52.95
      10 52.95
      10 52.95
04/07/2025 09:16:15.121 100   53.15
      100 53.15
      100 53.15
04/07/2025 09:14:47.034 38   52.90
      38 52.90
      38 52.90
04/07/2025 09:13:46.231 100   52.75
      100 52.75
      100 52.75
04/07/2025 09:13:30.864 45   52.85
      45 52.85
      45 52.85
04/07/2025 09:13:05.885 8   52.80
      8 52.80
      8 52.80
04/07/2025 09:10:15.882 20   52.85
      20 52.85
      20 52.85
04/07/2025 09:08:53.269 80   53.00
      80 53.00
      80 53.00
04/07/2025 09:08:44.145 469   52.95
      469 52.95
      469 52.95
04/07/2025 09:08:07.534 15   53.00
      15 53.00
      15 53.00
04/07/2025 09:06:06.897 100   53.00
      100 53.00
      100 53.00
04/07/2025 09:05:53.732 100   53.10
      100 53.10
      100 53.10
04/07/2025 09:05:44.108 63   52.95
      22 52.95
      10 52.95
      63 52.95
      31 52.95
04/07/2025 09:05:44.009 30   53.10
      30 53.10
      30 53.10
04/07/2025 09:03:45.723 29   53.20
      29 53.20
      29 53.20
04/07/2025 09:03:36.070 10   53.35
      10 53.35
      10 53.35
04/07/2025 09:03:33.838 580   53.35
      10 53.35
      570 53.35
      580 53.35
04/07/2025 09:03:09.023 210   53.25
      210 53.25
      210 53.25
04/07/2025 09:03:08.959 210   53.25
      210 53.25
      210 53.25
04/07/2025 09:02:43.686 40   53.40
      40 53.40
      40 53.40
04/07/2025 09:02:33.992 30   53.30
      30 53.30
      30 53.30
04/07/2025 09:02:33.889 150   53.30
      150 53.30
      150 53.30
04/07/2025 09:01:29.771 40   53.35
      40 53.35
      40 53.35
04/07/2025 09:01:27.995 210   53.35
      210 53.35
      210 53.35
04/07/2025 09:01:15.566 210   53.40
      32 53.40
      178 53.40
      210 53.40
04/07/2025 09:01:07.173 305   53.50
      305 53.50
      305 53.50
04/07/2025 09:01:00.864 210   53.50
      195 53.50
      210 53.50
      5 53.50
      10 53.50
04/07/2025 09:00:43.045 100   53.60
      100 53.60
      100 53.60
04/07/2025 09:00:42.935 45   53.65
      45 53.65
      30 53.65
      15 53.65
04/07/2025 09:00:41.437 210   53.70
      210 53.70
      210 53.70
04/07/2025 09:00:41.352 9   53.75
      9 53.75
      9 53.75
04/07/2025 09:00:32.268 1 268   53.80
      1 268 53.80
      20 53.80
      1 000 53.80
      100 53.80
      70 53.80
      78 53.80
04/07/2025 09:00:30.025 100   53.85
      100 53.85
      100 53.85
04/07/2025 08:57:03.877 18   54.05
      18 54.05
      18 54.05
04/07/2025 08:38:47.771 20   54.00
      20 54.00
      20 54.00
04/07/2025 08:28:21.092 15   54.00
      15 54.00
      15 54.00
04/07/2025 08:22:24.561 100   53.90
      100 53.90
      48 53.90
      52 53.90
04/07/2025 08:20:50.997 100   53.95
      100 53.95
      100 53.95
04/07/2025 08:17:43.694 32   53.95
      32 53.95
      32 53.95
04/07/2025 08:15:30.473 45   53.85
      45 53.85
      45 53.85
04/07/2025 08:10:05.430 32   53.95
      32 53.95
      32 53.95
04/07/2025 08:04:21.912 100   54.00
      100 54.00
      100 54.00
04/07/2025 07:31:07.534 830   53.95
      600 53.95
      830 53.95
      100 53.95
      130 53.95
04/07/2025 07:31:01.663 1 060   54.15
      50 54.15
      50 54.15
      50 54.15
      99 54.15
      921 54.15
      20 54.15
      100 54.15
      19 54.15
      100 54.15
      12 54.15
      150 54.15
      99 54.15
      50 54.15
      100 54.15
      100 54.15
      100 54.15
      100 54.15
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 CEST (UTC+2)