Carl Zeiss Meditec AG

226

172

54.05

Date Time Volume Order Volume Price
10/04/2025 21:45:46.172 100   54.05
      40 54.05
      50 54.05
      10 54.05
      100 54.05
10/04/2025 21:43:35.108 50   53.80
      50 53.80
      50 53.80
10/04/2025 21:34:21.193 20   54.25
      20 54.25
      20 54.25
10/04/2025 21:33:01.187 40   54.25
      5 54.25
      35 54.25
      40 54.25
10/04/2025 20:50:05.837 59   53.65
      32 53.65
      59 53.65
      27 53.65
10/04/2025 20:32:34.684 50   53.90
      50 53.90
      50 53.90
10/04/2025 20:30:40.413 100   53.85
      100 53.85
      100 53.85
10/04/2025 20:30:19.369 100   53.85
      40 53.85
      100 53.85
      60 53.85
10/04/2025 19:50:06.364 20   53.55
      20 53.55
      20 53.55
10/04/2025 19:46:28.162 100   53.35
      100 53.35
      100 53.35
10/04/2025 19:45:57.715 100   53.30
      100 53.30
      100 53.30
10/04/2025 19:45:04.768 100   53.30
      100 53.30
      60 53.30
      40 53.30
10/04/2025 19:02:17.151 100   53.30
      100 53.30
      60 53.30
      40 53.30
10/04/2025 18:58:44.282 10   53.30
      10 53.30
      10 53.30
10/04/2025 18:55:03.884 100   52.90
      100 52.90
      100 52.90
10/04/2025 18:55:00.437 90   52.95
      90 52.95
      90 52.95
10/04/2025 18:31:19.491 10   52.30
      10 52.30
      10 52.30
10/04/2025 18:26:09.371 2   53.30
      2 53.30
      2 53.30
10/04/2025 18:12:27.755 56   53.30
      56 53.30
      56 53.30
10/04/2025 17:52:23.670 50   53.30
      50 53.30
      50 53.30
10/04/2025 17:48:10.399 50   53.35
      50 53.35
      50 53.35
10/04/2025 17:43:37.807 20   53.50
      20 53.50
      20 53.50
10/04/2025 17:42:51.192 92   53.00
      92 53.00
      92 53.00
10/04/2025 17:42:20.259 10   53.00
      10 53.00
      10 53.00
10/04/2025 17:42:19.977 78   53.00
      78 53.00
      70 53.00
      8 53.00
10/04/2025 17:41:34.541 125   53.05
      125 53.05
      90 53.05
      35 53.05
10/04/2025 17:38:01.127 100   53.60
      100 53.60
      100 53.60
10/04/2025 17:37:51.124 100   53.60
      100 53.60
      100 53.60
10/04/2025 17:36:39.614 5   53.60
      5 53.60
      5 53.60
10/04/2025 17:26:47.607 10   54.85
      10 54.85
      10 54.85
10/04/2025 17:06:59.880 50   54.95
      50 54.95
      50 54.95
10/04/2025 17:05:49.691 63   54.90
      63 54.90
      63 54.90
10/04/2025 17:05:49.597 210   54.90
      210 54.90
      210 54.90
10/04/2025 17:01:13.157 230   54.90
      230 54.90
      230 54.90
10/04/2025 16:53:54.068 50   55.20
      50 55.20
      50 55.20
10/04/2025 16:46:35.132 45   55.45
      45 55.45
      45 55.45
10/04/2025 16:45:01.311 9   55.55
      9 55.55
      9 55.55
10/04/2025 16:42:36.607 65   55.60
      65 55.60
      65 55.60
10/04/2025 16:42:20.672 210   55.60
      210 55.60
      210 55.60
10/04/2025 16:19:59.799 15   55.20
      15 55.20
      15 55.20
10/04/2025 16:12:31.291 33   55.00
      33 55.00
      33 55.00
10/04/2025 16:05:24.803 15   55.20
      15 55.20
      15 55.20
10/04/2025 16:03:44.722 200   55.05
      200 55.05
      200 55.05
10/04/2025 16:02:40.718 10   55.05
      10 55.05
      10 55.05
10/04/2025 15:48:21.150 200   55.15
      200 55.15
      200 55.15
10/04/2025 15:46:17.742 1   55.25
      1 55.25
      1 55.25
10/04/2025 15:45:20.059 48   55.05
      48 55.05
      48 55.05
10/04/2025 15:43:51.968 280   55.15
      280 55.15
      280 55.15
10/04/2025 15:42:49.760 10   55.00
      10 55.00
      10 55.00
10/04/2025 15:41:22.575 15   55.25
      15 55.25
      15 55.25
10/04/2025 15:39:50.157 2   55.25
      2 55.25
      2 55.25
10/04/2025 15:36:42.294 1   55.30
      1 55.30
      1 55.30
10/04/2025 15:35:04.939 15   55.30
      15 55.30
      15 55.30
10/04/2025 15:21:57.215 200   55.70
      200 55.70
      200 55.70
10/04/2025 15:05:25.791 8   55.25
      8 55.25
      8 55.25
10/04/2025 14:57:31.710 1   54.80
      1 54.80
      1 54.80
10/04/2025 14:54:04.705 15   54.85
      15 54.85
      15 54.85
10/04/2025 14:53:05.927 100   54.85
      100 54.85
      100 54.85
10/04/2025 14:47:13.381 60   54.80
      20 54.80
      40 54.80
      60 54.80
10/04/2025 14:43:27.685 30   54.85
      30 54.85
      30 54.85
10/04/2025 14:41:56.378 25   54.90
      25 54.90
      25 54.90
10/04/2025 14:31:56.535 100   55.15
      100 55.15
      100 55.15
10/04/2025 14:16:22.768 50   54.90
      50 54.90
      50 54.90
10/04/2025 14:05:54.014 100   54.60
      100 54.60
      100 54.60
10/04/2025 13:51:43.353 100   54.50
      100 54.50
      100 54.50
10/04/2025 13:42:43.821 9   54.60
      9 54.60
      9 54.60
10/04/2025 13:41:52.387 7   54.50
      7 54.50
      7 54.50
10/04/2025 13:41:47.742 25   54.70
      25 54.70
      25 54.70
10/04/2025 13:30:01.363 10   54.85
      10 54.85
      10 54.85
10/04/2025 13:13:48.260 46   55.00
      46 55.00
      46 55.00
10/04/2025 13:08:59.119 3   55.25
      3 55.25
      3 55.25
10/04/2025 12:42:37.227 200   55.15
      200 55.15
      200 55.15
10/04/2025 12:41:59.904 100   55.15
      100 55.15
      100 55.15
10/04/2025 12:02:36.114 30   54.65
      30 54.65
      30 54.65
10/04/2025 11:56:01.047 59   54.80
      59 54.80
      59 54.80
10/04/2025 11:55:56.822 210   54.80
      210 54.80
      210 54.80
10/04/2025 11:55:56.794 210   54.80
      210 54.80
      210 54.80
10/04/2025 11:47:24.639 100   55.00
      100 55.00
      100 55.00
10/04/2025 11:47:24.341 100   55.05
      100 55.05
      100 55.05
10/04/2025 11:41:52.681 200   55.25
      200 55.25
      200 55.25
10/04/2025 11:34:07.519 2   55.40
      2 55.40
      2 55.40
10/04/2025 11:28:23.151 90   55.35
      90 55.35
      90 55.35
10/04/2025 11:04:50.582 100   55.20
      100 55.20
      100 55.20
10/04/2025 11:03:03.918 10   55.20
      10 55.20
      10 55.20
10/04/2025 11:00:13.497 100   55.30
      100 55.30
      100 55.30
10/04/2025 10:52:16.607 1   55.45
      1 55.45
      1 55.45
10/04/2025 10:50:34.466 7   55.45
      7 55.45
      7 55.45
10/04/2025 10:47:04.163 100   55.50
      100 55.50
      100 55.50
10/04/2025 10:26:52.616 1   55.35
      1 55.35
      1 55.35
10/04/2025 10:26:22.141 190   55.35
      190 55.35
      190 55.35
10/04/2025 10:25:22.960 50   55.45
      50 55.45
      50 55.45
10/04/2025 10:20:38.134 70   55.45
      70 55.45
      70 55.45
10/04/2025 10:18:47.258 75   55.65
      75 55.65
      75 55.65
10/04/2025 10:18:45.299 200   55.55
      200 55.55
      200 55.55
10/04/2025 10:17:55.344 40   55.40
      40 55.40
      40 55.40
10/04/2025 10:15:03.472 70   55.60
      70 55.60
      70 55.60
10/04/2025 10:06:01.949 178   55.25
      178 55.25
      178 55.25
10/04/2025 10:04:22.829 40   55.30
      40 55.30
      40 55.30
10/04/2025 09:59:38.344 72   55.55
      72 55.55
      72 55.55
10/04/2025 09:57:40.352 1   55.75
      1 55.75
      1 55.75
10/04/2025 09:57:25.245 20   55.75
      20 55.75
      20 55.75
10/04/2025 09:56:55.658 6   55.75
      6 55.75
      6 55.75
10/04/2025 09:48:33.563 200   55.55
      200 55.55
      200 55.55
10/04/2025 09:48:15.693 60   55.00
      60 55.00
      60 55.00
10/04/2025 09:48:13.952 50   55.00
      50 55.00
      50 55.00
10/04/2025 09:48:13.868 40   55.00
      10 55.00
      30 55.00
      40 55.00
10/04/2025 09:48:02.546 210   55.10
      210 55.10
      210 55.10
10/04/2025 09:48:02.489 210   55.10
      210 55.10
      210 55.10
10/04/2025 09:47:08.524 36   55.50
      36 55.50
      36 55.50
10/04/2025 09:45:10.555 200   56.10
      200 56.10
      200 56.10
10/04/2025 09:44:57.121 15   56.20
      15 56.20
      15 56.20
10/04/2025 09:43:52.507 22   56.15
      22 56.15
      22 56.15
10/04/2025 09:43:06.132 40   56.15
      40 56.15
      40 56.15
10/04/2025 09:41:47.827 200   56.20
      200 56.20
      200 56.20
10/04/2025 09:40:13.098 200   56.15
      200 56.15
      200 56.15
10/04/2025 09:38:55.626 5   56.15
      5 56.15
      5 56.15
10/04/2025 09:37:47.337 30   55.80
      30 55.80
      30 55.80
10/04/2025 09:31:16.900 2   55.85
      2 55.85
      2 55.85
10/04/2025 09:23:43.313 10   56.05
      10 56.05
      10 56.05
10/04/2025 09:22:16.525 100   56.40
      100 56.40
      100 56.40
10/04/2025 09:21:04.624 29   56.15
      29 56.15
      29 56.15
10/04/2025 09:19:36.752 70   55.90
      30 55.90
      40 55.90
      70 55.90
10/04/2025 09:18:58.926 15   55.90
      5 55.90
      10 55.90
      15 55.90
10/04/2025 09:15:21.559 30   56.60
      30 56.60
      30 56.60
10/04/2025 09:12:41.523 50   57.20
      50 57.20
      50 57.20
10/04/2025 09:12:33.967 200   57.15
      200 57.15
      200 57.15
10/04/2025 09:12:32.973 200   57.15
      200 57.15
      200 57.15
10/04/2025 09:12:28.971 100   57.20
      100 57.20
      100 57.20
10/04/2025 09:11:47.019 4   57.10
      4 57.10
      4 57.10
10/04/2025 09:11:34.267 140   57.05
      140 57.05
      140 57.05
10/04/2025 09:09:58.898 129   57.05
      129 57.05
      129 57.05
10/04/2025 09:09:51.055 80   57.05
      80 57.05
      80 57.05
10/04/2025 09:05:46.019 211   56.55
      211 56.55
      211 56.55
10/04/2025 09:05:38.336 100   56.25
      100 56.25
      45 56.25
      55 56.25
10/04/2025 09:05:17.936 100   57.05
      100 57.05
      100 57.05
10/04/2025 08:59:16.666 217   57.90
      217 57.90
      217 57.90
10/04/2025 08:54:07.661 130   57.50
      40 57.50
      130 57.50
      90 57.50
10/04/2025 08:45:47.454 52   57.50
      52 57.50
      52 57.50
10/04/2025 08:44:13.610 10   57.50
      10 57.50
      5 57.50
      5 57.50
10/04/2025 08:35:03.573 50   56.50
      50 56.50
      45 56.50
      5 56.50
10/04/2025 08:34:21.851 5   57.40
      5 57.40
      5 57.40
10/04/2025 08:31:35.878 10   56.50
      10 56.50
      10 56.50
10/04/2025 08:30:01.737 60   56.50
      60 56.50
      5 56.50
      55 56.50
10/04/2025 08:28:38.024 90   57.50
      90 57.50
      90 57.50
10/04/2025 08:26:12.873 3   56.50
      3 56.50
      3 56.50
10/04/2025 08:25:47.126 1   57.50
      1 57.50
      1 57.50
10/04/2025 08:20:11.693 2   57.50
      2 57.50
      2 57.50
10/04/2025 08:20:00.718 4   56.50
      4 56.50
      4 56.50
10/04/2025 08:19:26.664 50   57.50
      50 57.50
      45 57.50
      5 57.50
10/04/2025 08:07:13.513 34   57.50
      34 57.50
      34 57.50
10/04/2025 08:03:43.881 100   57.00
      100 57.00
      100 57.00
10/04/2025 08:02:41.365 100   57.00
      68 57.00
      100 57.00
      32 57.00
10/04/2025 08:01:30.492 6   57.00
      5 57.00
      6 57.00
      1 57.00
10/04/2025 08:01:17.929 2   58.00
      2 58.00
      2 58.00
10/04/2025 08:01:08.135 5   58.00
      5 58.00
      5 58.00
10/04/2025 07:59:02.178 200   57.50
      100 57.50
      200 57.50
      100 57.50
10/04/2025 07:56:54.490 100   57.50
      100 57.50
      100 57.50
10/04/2025 07:56:48.698 100   57.50
      95 57.50
      100 57.50
      5 57.50
10/04/2025 07:56:23.801 100   57.50
      100 57.50
      100 57.50
10/04/2025 07:56:13.459 825   58.50
      525 58.50
      100 58.50
      200 58.50
      825 58.50
10/04/2025 07:56:10.238 285   58.00
      100 58.00
      5 58.00
      10 58.00
      70 58.00
      100 58.00
      285 58.00
10/04/2025 07:54:20.840 90   57.00
      90 57.00
      90 57.00
10/04/2025 07:51:00.300 100   56.80
      100 56.80
      100 56.80
10/04/2025 07:49:01.942 100   56.80
      100 56.80
      100 56.80
10/04/2025 07:47:53.880 9   56.80
      9 56.80
      9 56.80
10/04/2025 07:47:53.797 100   56.80
      100 56.80
      35 56.80
      65 56.80
10/04/2025 07:47:42.254 32   57.00
      32 57.00
      32 57.00
10/04/2025 07:47:01.629 100   57.50
      100 57.50
      95 57.50
      5 57.50
10/04/2025 07:46:50.789 100   57.50
      96 57.50
      100 57.50
      4 57.50
10/04/2025 07:46:30.747 100   58.00
      100 58.00
      100 58.00
10/04/2025 07:46:24.908 40   58.40
      5 58.40
      35 58.40
      40 58.40
10/04/2025 07:46:22.032 660   58.00
      200 58.00
      100 58.00
      100 58.00
      100 58.00
      17 58.00
      5 58.00
      3 58.00
      35 58.00
      5 58.00
      100 58.00
      370 58.00
      4 58.00
      1 58.00
      100 58.00
      5 58.00
      100 58.00
      50 58.00
      25 58.00
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)