Tradegate Exchange

Carl Zeiss Meditec AG

246

211

48.20

Date	Time	Volume	Order Volume	Price
04/04/2025	13:04:07.799	25		48.20
			25	48.20
			25	48.20
04/04/2025	13:03:19.534	1		48.06
			1	48.06
			1	48.06
04/04/2025	13:02:19.687	150		47.90
			150	47.90
			150	47.90
04/04/2025	13:02:19.613	9		48.00
			5	48.00
			4	48.00
			9	48.00
04/04/2025	12:57:15.042	33		48.32
			33	48.32
			33	48.32
04/04/2025	12:56:33.505	4		48.36
			4	48.36
			4	48.36
04/04/2025	12:55:59.777	2		48.38
			2	48.38
			2	48.38
04/04/2025	12:55:10.999	200		48.14
			200	48.14
			200	48.14
04/04/2025	12:55:02.998	38		48.22
			38	48.22
			38	48.22
04/04/2025	12:53:57.379	70		48.04
			70	48.04
			70	48.04
04/04/2025	12:52:40.222	50		48.16
			50	48.16
			50	48.16
04/04/2025	12:51:57.725	50		48.10
			50	48.10
			10	48.10
			40	48.10
04/04/2025	12:51:20.876	2 057		48.54
			2 057	48.54
			2 057	48.54
04/04/2025	12:51:14.394	21		48.58
			21	48.58
			21	48.58
04/04/2025	12:49:01.315	230		48.54
			230	48.54
			230	48.54
04/04/2025	12:44:38.212	5		48.76
			5	48.76
			5	48.76
04/04/2025	12:41:36.179	230		48.80
			230	48.80
			230	48.80
04/04/2025	12:40:41.934	30		48.86
			30	48.86
			30	48.86
04/04/2025	12:39:54.885	100		48.98
			100	48.98
			100	48.98
04/04/2025	12:38:45.513	10		48.64
			10	48.64
			10	48.64
04/04/2025	12:36:40.348	30		48.44
			30	48.44
			30	48.44
04/04/2025	12:36:39.146	50		48.48
			50	48.48
			50	48.48
04/04/2025	12:33:57.472	6		48.50
			6	48.50
			6	48.50
04/04/2025	12:33:40.011	66		48.42
			66	48.42
			66	48.42
04/04/2025	12:33:31.963	100		48.54
			100	48.54
			100	48.54
04/04/2025	12:33:28.376	25		48.44
			25	48.44
			25	48.44
04/04/2025	12:33:22.221	120		48.38
			120	48.38
			120	48.38
04/04/2025	12:33:22.174	230		48.38
			230	48.38
			230	48.38
04/04/2025	12:32:44.329	47		48.50
			47	48.50
			47	48.50
04/04/2025	12:32:09.988	25		48.50
			25	48.50
			25	48.50
04/04/2025	12:30:14.847	230		48.26
			230	48.26
			230	48.26
04/04/2025	12:29:33.354	3		48.24
			3	48.24
			3	48.24
04/04/2025	12:29:16.618	40		48.24
			40	48.24
			40	48.24
04/04/2025	12:29:09.211	230		48.24
			230	48.24
			230	48.24
04/04/2025	12:29:09.180	230		48.24
			230	48.24
			230	48.24
04/04/2025	12:28:00.304	130		48.62
			130	48.62
			130	48.62
04/04/2025	12:26:54.050	200		48.44
			200	48.44
			200	48.44
04/04/2025	12:24:01.143	100		48.26
			100	48.26
			100	48.26
04/04/2025	12:23:54.321	50		48.50
			30	48.50
			10	48.50
			50	48.50
			10	48.50
04/04/2025	12:23:46.132	49		48.52
			49	48.52
			49	48.52
04/04/2025	12:23:36.910	20		48.64
			20	48.64
			20	48.64
04/04/2025	12:23:07.793	120		48.54
			120	48.54
			120	48.54
04/04/2025	12:23:07.635	155		48.70
			5	48.70
			40	48.70
			155	48.70
			100	48.70
			10	48.70
04/04/2025	12:20:28.948	107		49.10
			100	49.10
			7	49.10
			107	49.10
04/04/2025	12:20:09.198	90		49.20
			90	49.20
			90	49.20
04/04/2025	12:19:25.637	170		49.28
			170	49.28
			170	49.28
04/04/2025	12:19:25.463	230		49.28
			230	49.28
			230	49.28
04/04/2025	12:19:17.077	240		49.28
			240	49.28
			240	49.28
04/04/2025	12:19:04.959	230		49.32
			230	49.32
			230	49.32
04/04/2025	12:18:57.484	230		49.32
			230	49.32
			230	49.32
04/04/2025	12:16:59.706	230		49.44
			230	49.44
			230	49.44
04/04/2025	12:16:35.327	200		49.40
			172	49.40
			28	49.40
			200	49.40
04/04/2025	12:16:30.668	150		49.42
			150	49.42
			150	49.42
04/04/2025	12:16:21.516	141		49.42
			141	49.42
			141	49.42
04/04/2025	12:16:10.513	20		49.46
			20	49.46
			20	49.46
04/04/2025	12:16:10.499	50		49.48
			50	49.48
			50	49.48
04/04/2025	12:15:56.492	7		49.50
			7	49.50
			7	49.50
04/04/2025	12:15:44.578	70		49.56
			70	49.56
			70	49.56
04/04/2025	12:15:38.645	18		49.50
			18	49.50
			18	49.50
04/04/2025	12:15:07.199	12		49.56
			12	49.56
			12	49.56
04/04/2025	12:12:32.250	176		49.86
			176	49.86
			176	49.86
04/04/2025	12:12:27.502	56		49.96
			6	49.96
			50	49.96
			56	49.96
04/04/2025	12:12:27.386	195		50.00
			30	50.00
			5	50.00
			195	50.00
			20	50.00
			20	50.00
			40	50.00
			20	50.00
			60	50.00
04/04/2025	12:10:34.378	150		50.15
			150	50.15
			150	50.15
04/04/2025	12:10:03.486	150		50.10
			150	50.10
			150	50.10
04/04/2025	12:07:51.166	80		50.10
			80	50.10
			50	50.10
			30	50.10
04/04/2025	12:06:14.324	20		50.50
			20	50.50
			20	50.50
04/04/2025	12:00:25.105	10		50.80
			10	50.80
			10	50.80
04/04/2025	11:59:48.713	50		50.70
			50	50.70
			50	50.70
04/04/2025	11:56:43.091	30		50.55
			30	50.55
			30	50.55
04/04/2025	11:50:30.109	22		50.70
			22	50.70
			22	50.70
04/04/2025	11:43:32.900	15		50.85
			15	50.85
			15	50.85
04/04/2025	11:41:51.514	100		50.95
			100	50.95
			100	50.95
04/04/2025	11:37:40.915	194		50.90
			194	50.90
			194	50.90
04/04/2025	11:36:56.493	10		50.90
			10	50.90
			10	50.90
04/04/2025	11:35:04.933	100		50.65
			100	50.65
			100	50.65
04/04/2025	11:34:32.267	30		50.65
			30	50.65
			30	50.65
04/04/2025	11:32:57.578	100		50.70
			100	50.70
			100	50.70
04/04/2025	11:27:09.356	120		51.30
			120	51.30
			120	51.30
04/04/2025	11:26:54.536	220		51.30
			220	51.30
			220	51.30
04/04/2025	11:22:05.860	100		51.25
			100	51.25
			100	51.25
04/04/2025	11:10:56.540	180		50.50
			180	50.50
			180	50.50
04/04/2025	11:10:28.737	196		50.60
			196	50.60
			196	50.60
04/04/2025	11:10:21.552	5		50.65
			5	50.65
			5	50.65
04/04/2025	11:09:46.013	14		50.50
			14	50.50
			14	50.50
04/04/2025	11:03:49.932	40		50.35
			40	50.35
			40	50.35
04/04/2025	11:03:24.211	50		50.45
			50	50.45
			50	50.45
04/04/2025	10:57:39.536	50		50.20
			50	50.20
			50	50.20
04/04/2025	10:56:46.454	10		50.20
			10	50.20
			10	50.20
04/04/2025	10:55:38.296	100		50.35
			100	50.35
			100	50.35
04/04/2025	10:54:20.013	100		50.20
			100	50.20
			100	50.20
04/04/2025	10:54:13.214	10		50.30
			10	50.30
			10	50.30
04/04/2025	10:53:29.939	4		50.30
			4	50.30
			4	50.30
04/04/2025	10:52:54.880	150		50.35
			150	50.35
			150	50.35
04/04/2025	10:52:48.723	40		50.35
			40	50.35
			40	50.35
04/04/2025	10:50:43.556	4		50.40
			4	50.40
			4	50.40
04/04/2025	10:50:08.575	82		50.45
			82	50.45
			82	50.45
04/04/2025	10:43:04.491	195		50.05
			195	50.05
			195	50.05
04/04/2025	10:41:59.682	3		50.10
			3	50.10
			3	50.10
04/04/2025	10:40:26.785	5		50.05
			5	50.05
			5	50.05
04/04/2025	10:40:26.230	225		50.05
			225	50.05
			225	50.05
04/04/2025	10:40:26.151	100		50.20
			100	50.20
			100	50.20
04/04/2025	10:40:17.631	10		50.35
			10	50.35
			10	50.35
04/04/2025	10:40:04.086	2		50.35
			2	50.35
			2	50.35
04/04/2025	10:38:39.704	88		50.45
			88	50.45
			88	50.45
04/04/2025	10:34:59.356	20		50.40
			20	50.40
			20	50.40
04/04/2025	10:34:55.370	15		50.50
			15	50.50
			5	50.50
			10	50.50
04/04/2025	10:32:46.130	8		50.50
			8	50.50
			8	50.50
04/04/2025	10:32:44.558	260		50.60
			100	50.60
			260	50.60
			160	50.60
04/04/2025	10:32:27.297	220		50.65
			220	50.65
			220	50.65
04/04/2025	10:32:27.234	220		50.65
			220	50.65
			220	50.65
04/04/2025	10:32:17.845	10		50.70
			10	50.70
			10	50.70
04/04/2025	10:31:34.700	260		50.70
			260	50.70
			260	50.70
04/04/2025	10:29:58.100	2		50.80
			2	50.80
			2	50.80
04/04/2025	10:29:44.236	2		50.75
			2	50.75
			2	50.75
04/04/2025	10:29:11.310	6		50.90
			6	50.90
			6	50.90
04/04/2025	10:27:54.440	1		50.95
			1	50.95
			1	50.95
04/04/2025	10:25:47.946	2		50.95
			2	50.95
			2	50.95
04/04/2025	10:25:04.235	8		50.95
			8	50.95
			8	50.95
04/04/2025	10:24:38.510	67		51.00
			67	51.00
			67	51.00
04/04/2025	10:24:38.454	220		51.00
			220	51.00
			220	51.00
04/04/2025	10:24:28.600	20		51.05
			20	51.05
			20	51.05
04/04/2025	10:23:32.374	30		51.05
			30	51.05
			30	51.05
04/04/2025	10:23:16.834	4		51.05
			4	51.05
			4	51.05
04/04/2025	10:22:55.242	90		51.05
			90	51.05
			90	51.05
04/04/2025	10:19:46.824	1		51.20
			1	51.20
			1	51.20
04/04/2025	10:19:25.722	4		51.10
			4	51.10
			4	51.10
04/04/2025	10:19:06.535	1		51.05
			1	51.05
			1	51.05
04/04/2025	10:18:35.412	103		51.00
			3	51.00
			100	51.00
			103	51.00
04/04/2025	10:18:35.404	2		51.00
			2	51.00
			2	51.00
04/04/2025	10:17:36.544	1		51.05
			1	51.05
			1	51.05
04/04/2025	10:16:48.863	3		51.05
			3	51.05
			3	51.05
04/04/2025	10:16:04.620	1		51.10
			1	51.10
			1	51.10
04/04/2025	10:15:14.622	1		51.10
			1	51.10
			1	51.10
04/04/2025	10:14:31.776	3		51.05
			3	51.05
			3	51.05
04/04/2025	10:14:07.564	1		51.10
			1	51.10
			1	51.10
04/04/2025	10:14:05.729	1		51.10
			1	51.10
			1	51.10
04/04/2025	10:13:06.159	2		51.15
			2	51.15
			2	51.15
04/04/2025	10:12:40.258	14		51.10
			14	51.10
			14	51.10
04/04/2025	10:12:34.890	5		51.10
			5	51.10
			5	51.10
04/04/2025	10:09:15.735	5		51.30
			5	51.30
			5	51.30
04/04/2025	10:08:47.508	5		51.30
			5	51.30
			5	51.30
04/04/2025	10:07:04.775	12		51.15
			3	51.15
			12	51.15
			9	51.15
04/04/2025	10:04:33.532	2		51.60
			2	51.60
			2	51.60
04/04/2025	10:03:56.735	2		51.75
			2	51.75
			2	51.75
04/04/2025	10:03:56.333	1		51.75
			1	51.75
			1	51.75
04/04/2025	10:03:48.673	50		51.65
			50	51.65
			50	51.65
04/04/2025	10:03:13.623	20		51.70
			20	51.70
			20	51.70
04/04/2025	10:03:08.978	1		51.70
			1	51.70
			1	51.70
04/04/2025	10:02:31.114	6		51.65
			6	51.65
			6	51.65
04/04/2025	10:01:40.429	5		51.60
			5	51.60
			5	51.60
04/04/2025	10:00:55.519	50		51.75
			50	51.75
			50	51.75
04/04/2025	10:00:40.199	4		51.75
			4	51.75
			4	51.75
04/04/2025	10:00:38.715	4		51.60
			4	51.60
			4	51.60
04/04/2025	09:59:29.923	1		51.50
			1	51.50
			1	51.50
04/04/2025	09:58:44.346	100		51.50
			100	51.50
			100	51.50
04/04/2025	09:56:42.926	80		51.60
			80	51.60
			80	51.60
04/04/2025	09:53:59.044	150		52.30
			150	52.30
			136	52.30
			14	52.30
04/04/2025	09:53:37.832	1		52.25
			1	52.25
			1	52.25
04/04/2025	09:53:09.755	15		52.20
			15	52.20
			15	52.20
04/04/2025	09:52:22.484	10		52.30
			10	52.30
			10	52.30
04/04/2025	09:50:30.828	14		52.25
			14	52.25
			14	52.25
04/04/2025	09:45:29.292	3		52.30
			3	52.30
			3	52.30
04/04/2025	09:45:01.967	6		52.20
			6	52.20
			6	52.20
04/04/2025	09:44:53.858	102		52.15
			102	52.15
			102	52.15
04/04/2025	09:43:13.330	1		52.20
			1	52.20
			1	52.20
04/04/2025	09:43:12.922	2		52.20
			2	52.20
			2	52.20
04/04/2025	09:41:25.646	76		52.05
			76	52.05
			76	52.05
04/04/2025	09:41:22.260	24		51.95
			24	51.95
			24	51.95
04/04/2025	09:41:07.249	73		51.90
			73	51.90
			73	51.90
04/04/2025	09:39:52.752	10		51.75
			10	51.75
			10	51.75
04/04/2025	09:37:45.748	25		52.10
			25	52.10
			25	52.10
04/04/2025	09:37:22.417	220		52.00
			220	52.00
			220	52.00
04/04/2025	09:35:54.985	30		52.05
			30	52.05
			30	52.05
04/04/2025	09:35:32.195	30		52.05
			30	52.05
			30	52.05
04/04/2025	09:34:08.426	110		51.80
			110	51.80
			110	51.80
04/04/2025	09:33:32.898	20		51.80
			20	51.80
			20	51.80
04/04/2025	09:29:28.612	100		52.15
			100	52.15
			100	52.15
04/04/2025	09:24:49.540	50		52.10
			50	52.10
			50	52.10
04/04/2025	09:24:29.133	150		51.75
			150	51.75
			150	51.75
04/04/2025	09:23:54.368	40		51.85
			40	51.85
			40	51.85
04/04/2025	09:18:27.671	220		52.10
			220	52.10
			220	52.10
04/04/2025	09:16:09.412	1		51.90
			1	51.90
			1	51.90
04/04/2025	09:13:19.757	5		51.60
			5	51.60
			5	51.60
04/04/2025	09:12:42.442	5		51.90
			5	51.90
			5	51.90
04/04/2025	09:12:07.851	205		52.10
			205	52.10
			205	52.10
04/04/2025	09:12:02.381	295		52.05
			5	52.05
			290	52.05
			295	52.05
04/04/2025	09:11:42.986	22		51.90
			22	51.90
			22	51.90
04/04/2025	09:11:18.753	200		51.95
			200	51.95
			200	51.95
04/04/2025	09:11:08.086	200		51.75
			200	51.75
			200	51.75
04/04/2025	09:10:59.877	200		51.75
			200	51.75
			200	51.75
04/04/2025	09:09:38.774	1		51.55
			1	51.55
			1	51.55
04/04/2025	09:08:40.256	38		51.50
			38	51.50
			38	51.50
04/04/2025	09:08:40.128	220		51.50
			70	51.50
			20	51.50
			220	51.50
			82	51.50
			48	51.50
04/04/2025	09:08:31.096	10		51.85
			10	51.85
			10	51.85
04/04/2025	09:05:58.845	220		51.50
			200	51.50
			220	51.50
			20	51.50
04/04/2025	09:05:54.855	95		51.70
			95	51.70
			95	51.70
04/04/2025	09:03:43.740	140		51.50
			140	51.50
			140	51.50
04/04/2025	09:03:36.799	220		51.50
			220	51.50
			220	51.50
04/04/2025	09:03:33.328	20		51.75
			20	51.75
			20	51.75
04/04/2025	08:37:38.725	12		51.75
			12	51.75
			12	51.75
04/04/2025	08:37:16.101	100		51.75
			25	51.75
			100	51.75
			75	51.75
04/04/2025	08:31:04.633	1		51.75
			1	51.75
			1	51.75
04/04/2025	08:21:59.735	100		51.60
			100	51.60
			100	51.60
04/04/2025	08:13:32.640	9		51.55
			9	51.55
			9	51.55
04/04/2025	08:10:40.000	50		51.65
			50	51.65
			50	51.65
04/04/2025	08:09:41.758	100		51.55
			100	51.55
			100	51.55
04/04/2025	08:02:24.076	8		51.55
			8	51.55
			8	51.55
04/04/2025	07:34:30.211	10		51.55
			10	51.55
			10	51.55
04/04/2025	07:30:12.593	11		51.55
			11	51.55
			11	51.55
04/04/2025	07:30:12.481	150		51.55
			150	51.55
			90	51.55
			60	51.55

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 302.00
Ask: 1 303.00
Volume: 99 454
-2.40%

Top 5 Turnover

Realtime Quotes
Last Update:
04/04/2025 @ 13:04:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice