Tradegate Exchange

TeamViewer SE

265

228

5.665

Date	Time	Volume	Order Volume	Price
11/12/2025	18:13:20.013	2		5.665
			2	5.665
			2	5.665
11/12/2025	18:03:11.218	200		5.685
			200	5.685
			200	5.685
11/12/2025	18:03:03.708	5		5.665
			5	5.665
			5	5.665
11/12/2025	18:02:15.579	1 000		5.68
			1 000	5.68
			1 000	5.68
11/12/2025	17:54:19.176	130		5.685
			130	5.685
			130	5.685
11/12/2025	17:49:14.304	200		5.665
			200	5.665
			200	5.665
11/12/2025	17:43:55.234	400		5.665
			400	5.665
			400	5.665
11/12/2025	17:34:37.987	60		5.675
			50	5.675
			60	5.675
			10	5.675
11/12/2025	17:23:41.295	1 500		5.645
			250	5.645
			1 250	5.645
			1 500	5.645
11/12/2025	17:18:41.539	500		5.65
			500	5.65
			500	5.65
11/12/2025	17:16:57.809	90		5.655
			90	5.655
			90	5.655
11/12/2025	17:16:56.621	200		5.66
			200	5.66
			200	5.66
11/12/2025	17:16:54.109	177		5.66
			177	5.66
			177	5.66
11/12/2025	17:16:13.849	173		5.655
			173	5.655
			173	5.655
11/12/2025	17:15:00.986	1		5.66
			1	5.66
			1	5.66
11/12/2025	17:10:56.408	75		5.65
			75	5.65
			75	5.65
11/12/2025	17:10:35.875	500		5.65
			500	5.65
			500	5.65
11/12/2025	17:08:30.332	3 600		5.655
			3 600	5.655
			3 600	5.655
11/12/2025	17:07:36.273	180		5.66
			180	5.66
			180	5.66
11/12/2025	17:04:57.284	3 600		5.66
			3 600	5.66
			3 600	5.66
11/12/2025	17:03:44.976	300		5.655
			300	5.655
			300	5.655
11/12/2025	17:02:28.118	50		5.66
			50	5.66
			50	5.66
11/12/2025	17:00:04.038	1 450		5.645
			1 450	5.645
			1 450	5.645
11/12/2025	16:54:26.542	400		5.635
			400	5.635
			400	5.635
11/12/2025	16:54:21.087	270		5.635
			270	5.635
			270	5.635
11/12/2025	16:53:41.274	375		5.64
			375	5.64
			375	5.64
11/12/2025	16:53:24.140	400		5.64
			400	5.64
			400	5.64
11/12/2025	16:51:33.860	1 659		5.625
			1 659	5.625
			1 659	5.625
11/12/2025	16:50:12.852	245		5.635
			245	5.635
			245	5.635
11/12/2025	16:44:59.177	1 000		5.64
			1 000	5.64
			1 000	5.64
11/12/2025	16:43:49.205	50		5.645
			50	5.645
			50	5.645
11/12/2025	16:38:38.715	4 500		5.65
			4 500	5.65
			4 500	5.65
11/12/2025	16:32:50.936	176		5.675
			176	5.675
			176	5.675
11/12/2025	16:30:50.127	17		5.675
			17	5.675
			17	5.675
11/12/2025	16:30:00.068	1 000		5.675
			1 000	5.675
			1 000	5.675
11/12/2025	16:29:02.269	375		5.675
			375	5.675
			375	5.675
11/12/2025	16:26:58.173	600		5.67
			600	5.67
			600	5.67
11/12/2025	16:26:02.990	200		5.665
			200	5.665
			200	5.665
11/12/2025	16:24:51.829	200		5.67
			200	5.67
			200	5.67
11/12/2025	16:24:32.476	3 600		5.67
			3 600	5.67
			3 600	5.67
11/12/2025	16:18:34.615	1 500		5.675
			1 500	5.675
			1 500	5.675
11/12/2025	16:18:11.970	5 000		5.675
			5 000	5.675
			5 000	5.675
11/12/2025	16:17:37.177	2 000		5.67
			2 000	5.67
			2 000	5.67
11/12/2025	16:16:00.016	80		5.66
			80	5.66
			80	5.66
11/12/2025	16:12:03.953	1 250		5.665
			1 250	5.665
			1 250	5.665
11/12/2025	16:11:06.193	3		5.665
			3	5.665
			3	5.665
11/12/2025	16:10:39.452	300		5.665
			300	5.665
			300	5.665
11/12/2025	16:10:30.206	1 000		5.66
			1 000	5.66
			1 000	5.66
11/12/2025	16:10:04.644	100		5.66
			100	5.66
			100	5.66
11/12/2025	16:08:32.488	3 568		5.66
			3 568	5.66
			3 568	5.66
11/12/2025	16:08:13.827	1 500		5.655
			1 500	5.655
			1 500	5.655
11/12/2025	16:05:25.598	2 258		5.65
			2 258	5.65
			2 258	5.65
11/12/2025	16:02:19.284	3 600		5.665
			3 600	5.665
			3 600	5.665
11/12/2025	15:59:27.839	300		5.665
			300	5.665
			300	5.665
11/12/2025	15:54:14.360	7		5.665
			7	5.665
			7	5.665
11/12/2025	15:53:15.365	500		5.67
			500	5.67
			500	5.67
11/12/2025	15:50:32.780	1 000		5.655
			1 000	5.655
			1 000	5.655
11/12/2025	15:49:40.870	106		5.675
			106	5.675
			106	5.675
11/12/2025	15:49:40.756	50		5.665
			50	5.665
			50	5.665
11/12/2025	15:44:59.730	200		5.66
			200	5.66
			200	5.66
11/12/2025	15:44:00.093	300		5.66
			300	5.66
			300	5.66
11/12/2025	15:44:00.001	50		5.64
			50	5.64
			50	5.64
11/12/2025	15:43:37.564	3 600		5.63
			3 600	5.63
			3 600	5.63
11/12/2025	15:40:57.557	350		5.62
			350	5.62
			350	5.62
11/12/2025	15:32:20.701	400		5.615
			400	5.615
			400	5.615
11/12/2025	15:30:11.023	25		5.595
			25	5.595
			25	5.595
11/12/2025	15:29:47.263	3 000		5.605
			3 000	5.605
			3 000	5.605
11/12/2025	15:28:28.972	300		5.60
			300	5.60
			300	5.60
11/12/2025	15:25:30.380	50		5.595
			50	5.595
			50	5.595
11/12/2025	15:21:01.432	50		5.575
			50	5.575
			50	5.575
11/12/2025	15:13:35.859	2		5.575
			2	5.575
			2	5.575
11/12/2025	15:03:32.917	1 350		5.57
			1 350	5.57
			1 350	5.57
11/12/2025	14:57:33.343	100		5.56
			100	5.56
			100	5.56
11/12/2025	14:52:40.176	400		5.57
			400	5.57
			400	5.57
11/12/2025	14:52:09.971	1 000		5.57
			30	5.57
			970	5.57
			1 000	5.57
11/12/2025	14:51:49.256	150		5.565
			150	5.565
			150	5.565
11/12/2025	14:49:20.935	1 794		5.575
			1 744	5.575
			1 794	5.575
			50	5.575
11/12/2025	14:44:10.052	1 000		5.575
			1 000	5.575
			1 000	5.575
11/12/2025	14:42:48.399	100		5.575
			100	5.575
			100	5.575
11/12/2025	14:42:43.624	20		5.575
			20	5.575
			20	5.575
11/12/2025	14:42:02.830	3 000		5.60
			3 000	5.60
			3 000	5.60
11/12/2025	14:41:22.617	300		5.60
			220	5.60
			50	5.60
			30	5.60
			300	5.60
11/12/2025	14:40:17.956	50		5.58
			50	5.58
			50	5.58
11/12/2025	14:34:15.445	12		5.565
			12	5.565
			12	5.565
11/12/2025	14:34:11.532	200		5.575
			200	5.575
			200	5.575
11/12/2025	14:32:01.260	181		5.575
			181	5.575
			131	5.575
			50	5.575
11/12/2025	14:17:49.830	1 000		5.62
			1 000	5.62
			1 000	5.62
11/12/2025	14:13:37.334	10		5.605
			10	5.605
			10	5.605
11/12/2025	14:11:44.652	1 400		5.60
			1 400	5.60
			1 400	5.60
11/12/2025	14:11:39.194	3 600		5.60
			3 600	5.60
			3 600	5.60
11/12/2025	14:09:59.259	100		5.615
			100	5.615
			100	5.615
11/12/2025	14:06:34.205	900		5.60
			900	5.60
			900	5.60
11/12/2025	14:06:20.183	3 600		5.60
			3 600	5.60
			3 600	5.60
11/12/2025	14:00:42.733	600		5.59
			600	5.59
			600	5.59
11/12/2025	13:59:55.186	1 150		5.59
			1 150	5.59
			1 150	5.59
11/12/2025	13:57:28.096	50		5.595
			50	5.595
			50	5.595
11/12/2025	13:45:31.418	50		5.575
			50	5.575
			50	5.575
11/12/2025	13:45:03.235	50		5.56
			50	5.56
			50	5.56
11/12/2025	13:39:57.522	100		5.57
			100	5.57
			100	5.57
11/12/2025	13:31:12.540	1		5.57
			1	5.57
			1	5.57
11/12/2025	13:28:20.889	2 500		5.555
			2 500	5.555
			2 500	5.555
11/12/2025	13:28:04.910	407		5.56
			407	5.56
			407	5.56
11/12/2025	13:27:07.484	400		5.545
			400	5.545
			400	5.545
11/12/2025	13:25:38.733	2 500		5.555
			2 500	5.555
			2 500	5.555
11/12/2025	13:25:38.366	1 300		5.56
			1 300	5.56
			1 300	5.56
11/12/2025	13:24:44.754	3 700		5.555
			3 700	5.555
			3 700	5.555
11/12/2025	13:18:16.710	300		5.545
			300	5.545
			300	5.545
11/12/2025	13:12:54.471	550		5.55
			550	5.55
			550	5.55
11/12/2025	13:12:46.880	20		5.555
			20	5.555
			20	5.555
11/12/2025	13:09:09.977	1 000		5.54
			1 000	5.54
			1 000	5.54
11/12/2025	13:04:09.368	500		5.555
			500	5.555
			500	5.555
11/12/2025	13:03:11.955	950		5.555
			120	5.555
			950	5.555
			830	5.555
11/12/2025	12:57:12.103	1		5.55
			1	5.55
			1	5.55
11/12/2025	12:48:23.306	50		5.545
			50	5.545
			50	5.545
11/12/2025	12:38:16.315	500		5.52
			500	5.52
			230	5.52
			270	5.52
11/12/2025	12:33:42.518	8		5.515
			8	5.515
			8	5.515
11/12/2025	12:30:13.066	330		5.535
			330	5.535
			330	5.535
11/12/2025	12:29:54.779	140		5.535
			140	5.535
			140	5.535
11/12/2025	12:29:22.844	139		5.52
			139	5.52
			139	5.52
11/12/2025	12:28:15.665	1		5.54
			1	5.54
			1	5.54
11/12/2025	12:28:14.858	180		5.54
			180	5.54
			180	5.54
11/12/2025	12:17:32.022	2 800		5.535
			2 800	5.535
			2 800	5.535
11/12/2025	12:13:25.985	50		5.525
			50	5.525
			50	5.525
11/12/2025	12:11:51.620	60		5.535
			60	5.535
			60	5.535
11/12/2025	12:03:35.294	300		5.54
			300	5.54
			300	5.54
11/12/2025	12:02:42.201	3 700		5.54
			3 700	5.54
			3 700	5.54
11/12/2025	12:02:09.834	100		5.54
			100	5.54
			100	5.54
11/12/2025	11:59:34.534	50		5.55
			50	5.55
			50	5.55
11/12/2025	11:57:49.517	3 000		5.545
			3 000	5.545
			3 000	5.545
11/12/2025	11:57:20.263	200		5.545
			200	5.545
			200	5.545
11/12/2025	11:54:59.515	40		5.53
			40	5.53
			40	5.53
11/12/2025	11:52:07.367	50		5.54
			50	5.54
			50	5.54
11/12/2025	11:51:48.823	200		5.525
			200	5.525
			200	5.525
11/12/2025	11:50:11.898	1 000		5.515
			1 000	5.515
			1 000	5.515
11/12/2025	11:50:08.017	600		5.53
			600	5.53
			200	5.53
			400	5.53
11/12/2025	11:49:44.052	89		5.525
			50	5.525
			39	5.525
			89	5.525
11/12/2025	11:48:21.897	100		5.54
			100	5.54
			100	5.54
11/12/2025	11:44:59.580	33		5.53
			33	5.53
			33	5.53
11/12/2025	11:43:32.287	1 000		5.54
			1 000	5.54
			1 000	5.54
11/12/2025	11:39:35.197	120		5.54
			120	5.54
			120	5.54
11/12/2025	11:36:03.940	400		5.54
			400	5.54
			400	5.54
11/12/2025	11:35:37.781	499		5.54
			499	5.54
			499	5.54
11/12/2025	11:35:32.278	5		5.54
			5	5.54
			5	5.54
11/12/2025	11:35:13.094	200		5.555
			200	5.555
			200	5.555
11/12/2025	11:33:33.466	500		5.54
			500	5.54
			500	5.54
11/12/2025	11:33:00.042	200		5.54
			100	5.54
			100	5.54
			200	5.54
11/12/2025	11:16:31.202	500		5.55
			500	5.55
			500	5.55
11/12/2025	11:16:30.997	500		5.55
			500	5.55
			500	5.55
11/12/2025	11:13:04.273	1 000		5.56
			1 000	5.56
			1 000	5.56
11/12/2025	11:12:33.527	400		5.545
			400	5.545
			400	5.545
11/12/2025	11:12:03.084	50		5.545
			50	5.545
			50	5.545
11/12/2025	11:09:15.484	250		5.555
			250	5.555
			250	5.555
11/12/2025	11:01:32.261	1		5.54
			1	5.54
			1	5.54
11/12/2025	11:00:48.232	258		5.55
			258	5.55
			258	5.55
11/12/2025	10:58:52.179	275		5.55
			275	5.55
			275	5.55
11/12/2025	10:56:59.870	1 850		5.55
			1 850	5.55
			1 850	5.55
11/12/2025	10:56:03.016	3 700		5.55
			3 700	5.55
			3 700	5.55
11/12/2025	10:55:08.602	3 700		5.55
			3 450	5.55
			3 700	5.55
			250	5.55
11/12/2025	10:54:07.309	100		5.555
			100	5.555
			100	5.555
11/12/2025	10:50:06.298	400		5.545
			400	5.545
			400	5.545
11/12/2025	10:47:21.040	179		5.545
			179	5.545
			179	5.545
11/12/2025	10:45:30.052	10		5.555
			10	5.555
			10	5.555
11/12/2025	10:45:11.677	38		5.555
			38	5.555
			38	5.555
11/12/2025	10:42:43.458	500		5.545
			500	5.545
			500	5.545
11/12/2025	10:41:11.169	400		5.56
			400	5.56
			400	5.56
11/12/2025	10:35:14.234	60		5.545
			60	5.545
			60	5.545
11/12/2025	10:27:34.902	35		5.55
			35	5.55
			35	5.55
11/12/2025	10:25:54.478	450		5.57
			450	5.57
			450	5.57
11/12/2025	10:19:17.786	100		5.565
			100	5.565
			100	5.565
11/12/2025	10:16:43.403	400		5.555
			400	5.555
			400	5.555
11/12/2025	10:11:36.107	300		5.56
			300	5.56
			300	5.56
11/12/2025	10:11:19.693	3 700		5.56
			3 600	5.56
			100	5.56
			3 700	5.56
11/12/2025	10:09:56.178	30		5.555
			30	5.555
			30	5.555
11/12/2025	10:09:55.928	100		5.575
			100	5.575
			100	5.575
11/12/2025	09:57:07.472	100		5.575
			100	5.575
			100	5.575
11/12/2025	09:56:15.477	200		5.575
			200	5.575
			200	5.575
11/12/2025	09:55:49.969	200		5.575
			200	5.575
			200	5.575
11/12/2025	09:45:46.881	800		5.56
			800	5.56
			500	5.56
			300	5.56
11/12/2025	09:45:46.119	1 000		5.57
			1 000	5.57
			1 000	5.57
11/12/2025	09:41:43.986	200		5.575
			200	5.575
			200	5.575
11/12/2025	09:37:57.735	1 000		5.605
			1 000	5.605
			1 000	5.605
11/12/2025	09:36:06.402	350		5.59
			350	5.59
			350	5.59
11/12/2025	09:31:37.042	75		5.57
			75	5.57
			75	5.57
11/12/2025	09:29:55.469	130		5.565
			130	5.565
			130	5.565
11/12/2025	09:29:09.130	165		5.565
			165	5.565
			165	5.565
11/12/2025	09:27:46.447	100		5.58
			100	5.58
			100	5.58
11/12/2025	09:22:46.706	1 799		5.56
			1 799	5.56
			1 799	5.56
11/12/2025	09:21:20.413	1 799		5.565
			1 799	5.565
			1 799	5.565
11/12/2025	09:17:02.820	50		5.565
			50	5.565
			50	5.565
11/12/2025	09:14:17.741	250		5.565
			250	5.565
			250	5.565
11/12/2025	09:13:03.843	150		5.55
			150	5.55
			150	5.55
11/12/2025	09:12:03.342	140		5.55
			140	5.55
			140	5.55
11/12/2025	09:07:55.177	400		5.56
			400	5.56
			400	5.56
11/12/2025	09:07:02.457	17		5.56
			17	5.56
			17	5.56
11/12/2025	09:05:50.017	3		5.56
			3	5.56
			3	5.56
11/12/2025	09:05:05.834	300		5.535
			300	5.535
			300	5.535
11/12/2025	09:03:23.482	463		5.545
			463	5.545
			463	5.545
11/12/2025	09:01:16.357	500		5.54
			500	5.54
			500	5.54
11/12/2025	09:01:16.218	700		5.55
			700	5.55
			700	5.55
11/12/2025	09:01:16.125	50		5.555
			50	5.555
			50	5.555
11/12/2025	09:01:12.048	2 900		5.57
			1 900	5.57
			2 900	5.57
			1 000	5.57
11/12/2025	09:01:11.974	1 250		5.575
			200	5.575
			1 000	5.575
			1 250	5.575
			50	5.575
11/12/2025	09:01:11.856	1 450		5.58
			1 000	5.58
			450	5.58
			1 450	5.58
11/12/2025	09:00:57.594	1 000		5.585
			1 000	5.585
			1 000	5.585
11/12/2025	09:00:57.540	1 000		5.59
			1 000	5.59
			1 000	5.59
11/12/2025	09:00:57.508	1 000		5.595
			1 000	5.595
			1 000	5.595
11/12/2025	09:00:57.453	1 000		5.60
			1 000	5.60
			1 000	5.60
11/12/2025	08:56:26.223	300		5.605
			300	5.605
			300	5.605
11/12/2025	08:44:57.933	500		5.605
			463	5.605
			37	5.605
			500	5.605
11/12/2025	08:39:29.104	140		5.60
			140	5.60
			140	5.60
11/12/2025	08:34:24.848	1 000		5.60
			500	5.60
			1 000	5.60
			500	5.60
11/12/2025	08:24:06.491	200		5.60
			200	5.60
			200	5.60
11/12/2025	08:12:04.116	1 700		5.60
			1 700	5.60
			463	5.60
			1 237	5.60
11/12/2025	08:10:33.074	100		5.61
			100	5.61
			100	5.61
11/12/2025	08:10:11.151	463		5.61
			463	5.61
			463	5.61
11/12/2025	08:07:53.641	300		5.63
			300	5.63
			300	5.63
11/12/2025	08:07:03.121	1 850		5.605
			1 850	5.605
			1 850	5.605
11/12/2025	08:05:08.784	185		5.63
			50	5.63
			135	5.63
			185	5.63
11/12/2025	08:02:47.670	8		5.59
			8	5.59
			8	5.59
11/12/2025	07:55:45.261	2 550		5.60
			50	5.60
			2 550	5.60
			2 500	5.60
11/12/2025	07:55:41.044	299		5.59
			299	5.59
			299	5.59
11/12/2025	07:54:26.733	1 800		5.595
			1 490	5.595
			310	5.595
			1 800	5.595
11/12/2025	07:54:24.542	1 000		5.595
			1 000	5.595
			1 000	5.595
11/12/2025	07:52:39.931	533		5.595
			533	5.595
			83	5.595
			450	5.595
11/12/2025	07:39:31.567	600		5.57
			250	5.57
			600	5.57
			100	5.57
			200	5.57
			50	5.57
11/12/2025	07:31:36.810	1 000		5.59
			1 000	5.59
			1 000	5.59
11/12/2025	07:31:34.660	299		5.585
			299	5.585
			299	5.585
11/12/2025	07:30:08.553	948		5.595
			250	5.595
			50	5.595
			463	5.595
			235	5.595
			120	5.595
			300	5.595
			50	5.595
			428	5.595

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

Rheinmetall AG

Bid: 1 609.50
Ask: 1 610.50
Volume: 37 939
+0.16%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
11/12/2025 @ 18:17:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice