Tradegate Exchange

TeamViewer SE

291

258

5.67

Date	Time	Volume	Order Volume	Price
12/12/2025	20:29:33.015	440		5.67
			440	5.67
			440	5.67
12/12/2025	20:25:07.265	5 000		5.67
			4 000	5.67
			1 000	5.67
			5 000	5.67
12/12/2025	20:21:44.521	2 000		5.67
			500	5.67
			2 000	5.67
			25	5.67
			1 475	5.67
12/12/2025	20:20:31.360	87		5.645
			87	5.645
			87	5.645
12/12/2025	20:19:06.270	30		5.645
			30	5.645
			5	5.645
			25	5.645
12/12/2025	20:15:37.658	1 200		5.67
			876	5.67
			25	5.67
			1 200	5.67
			299	5.67
12/12/2025	20:13:08.839	1 800		5.66
			1 800	5.66
			500	5.66
			1 300	5.66
12/12/2025	20:11:59.643	1 800		5.665
			1 800	5.665
			1 800	5.665
12/12/2025	20:04:00.004	200		5.665
			200	5.665
			200	5.665
12/12/2025	19:50:29.538	500		5.665
			500	5.665
			500	5.665
12/12/2025	19:13:56.209	100		5.665
			100	5.665
			100	5.665
12/12/2025	19:09:39.970	3		5.665
			3	5.665
			3	5.665
12/12/2025	18:58:53.359	100		5.675
			100	5.675
			100	5.675
12/12/2025	18:58:38.811	100		5.65
			25	5.65
			75	5.65
			100	5.65
12/12/2025	18:51:16.294	1 000		5.675
			500	5.675
			1 000	5.675
			500	5.675
12/12/2025	18:39:07.780	40		5.675
			40	5.675
			25	5.675
			15	5.675
12/12/2025	18:36:13.841	177		5.67
			177	5.67
			177	5.67
12/12/2025	18:35:51.801	136		5.645
			136	5.645
			111	5.645
			25	5.645
12/12/2025	18:23:39.337	300		5.675
			40	5.675
			300	5.675
			260	5.675
12/12/2025	18:20:13.037	200		5.645
			200	5.645
			200	5.645
12/12/2025	18:19:35.684	15		5.645
			15	5.645
			15	5.645
12/12/2025	18:15:50.592	222		5.645
			222	5.645
			222	5.645
12/12/2025	18:11:28.053	500		5.65
			500	5.65
			500	5.65
12/12/2025	18:07:22.477	140		5.675
			140	5.675
			140	5.675
12/12/2025	17:54:10.407	2		5.665
			2	5.665
			2	5.665
12/12/2025	17:51:10.168	15		5.605
			15	5.605
			15	5.605
12/12/2025	17:42:31.772	30		5.605
			30	5.605
			30	5.605
12/12/2025	17:42:01.281	100		5.665
			100	5.665
			100	5.665
12/12/2025	17:36:30.770	3		5.605
			3	5.605
			3	5.605
12/12/2025	17:36:14.963	2		5.66
			2	5.66
			2	5.66
12/12/2025	17:35:30.975	100		5.625
			100	5.625
			100	5.625
12/12/2025	17:25:13.238	90		5.655
			90	5.655
			90	5.655
12/12/2025	17:18:12.417	500		5.655
			500	5.655
			500	5.655
12/12/2025	17:10:29.096	2 000		5.655
			2 000	5.655
			2 000	5.655
12/12/2025	17:09:56.110	2 000		5.65
			2 000	5.65
			2 000	5.65
12/12/2025	16:55:04.881	1 050		5.665
			1 050	5.665
			1 050	5.665
12/12/2025	16:52:01.004	600		5.665
			600	5.665
			600	5.665
12/12/2025	16:49:09.347	30		5.665
			30	5.665
			30	5.665
12/12/2025	16:45:51.409	4 008		5.675
			4 008	5.675
			4 008	5.675
12/12/2025	16:44:26.225	50		5.665
			50	5.665
			50	5.665
12/12/2025	16:42:04.849	17		5.665
			17	5.665
			17	5.665
12/12/2025	16:41:36.055	25		5.675
			25	5.675
			25	5.675
12/12/2025	16:35:42.654	250		5.68
			250	5.68
			250	5.68
12/12/2025	16:34:03.467	882		5.675
			882	5.675
			882	5.675
12/12/2025	16:27:16.513	25		5.67
			25	5.67
			25	5.67
12/12/2025	16:26:55.050	100		5.68
			100	5.68
			100	5.68
12/12/2025	16:19:26.238	180		5.685
			180	5.685
			180	5.685
12/12/2025	16:16:54.390	2 636		5.69
			2 636	5.69
			1 365	5.69
			1 271	5.69
12/12/2025	16:13:52.029	177		5.69
			177	5.69
			177	5.69
12/12/2025	16:13:47.665	1 000		5.69
			1 000	5.69
			1 000	5.69
12/12/2025	16:13:23.531	700		5.69
			700	5.69
			700	5.69
12/12/2025	16:10:16.590	275		5.685
			275	5.685
			275	5.685
12/12/2025	16:01:23.466	1 756		5.695
			1 756	5.695
			1 756	5.695
12/12/2025	15:55:02.070	175		5.695
			175	5.695
			175	5.695
12/12/2025	15:54:40.507	500		5.69
			500	5.69
			500	5.69
12/12/2025	15:54:34.959	1 756		5.695
			1 756	5.695
			1 756	5.695
12/12/2025	15:53:59.758	210		5.685
			210	5.685
			210	5.685
12/12/2025	15:51:44.468	900		5.685
			900	5.685
			900	5.685
12/12/2025	15:50:25.821	1 616		5.695
			1 616	5.695
			1 616	5.695
12/12/2025	15:47:08.339	5		5.68
			5	5.68
			5	5.68
12/12/2025	15:46:44.248	38		5.695
			38	5.695
			38	5.695
12/12/2025	15:42:04.172	110		5.68
			110	5.68
			110	5.68
12/12/2025	15:38:35.067	40		5.675
			40	5.675
			40	5.675
12/12/2025	15:35:19.871	27		5.68
			27	5.68
			27	5.68
12/12/2025	15:34:08.613	340		5.675
			340	5.675
			340	5.675
12/12/2025	15:22:12.820	200		5.655
			200	5.655
			200	5.655
12/12/2025	15:18:41.572	160		5.645
			160	5.645
			160	5.645
12/12/2025	15:08:19.663	1		5.65
			1	5.65
			1	5.65
12/12/2025	14:55:55.531	265		5.65
			265	5.65
			265	5.65
12/12/2025	14:55:22.675	1 000		5.66
			1 000	5.66
			1 000	5.66
12/12/2025	14:54:53.975	800		5.65
			800	5.65
			800	5.65
12/12/2025	14:53:32.142	150		5.66
			150	5.66
			150	5.66
12/12/2025	14:50:39.348	600		5.66
			600	5.66
			600	5.66
12/12/2025	14:50:28.023	4 400		5.655
			4 400	5.655
			4 400	5.655
12/12/2025	14:43:15.873	300		5.66
			300	5.66
			300	5.66
12/12/2025	14:34:52.055	30		5.66
			30	5.66
			30	5.66
12/12/2025	14:33:02.254	433		5.67
			433	5.67
			433	5.67
12/12/2025	14:28:20.251	650		5.67
			650	5.67
			650	5.67
12/12/2025	14:25:50.755	1 000		5.66
			1 000	5.66
			1 000	5.66
12/12/2025	14:25:37.353	700		5.67
			700	5.67
			700	5.67
12/12/2025	14:24:06.669	50		5.66
			50	5.66
			50	5.66
12/12/2025	14:23:00.627	3 600		5.67
			3 600	5.67
			3 600	5.67
12/12/2025	14:22:48.735	150		5.675
			150	5.675
			150	5.675
12/12/2025	14:17:49.553	200		5.67
			200	5.67
			200	5.67
12/12/2025	14:16:18.851	4 000		5.67
			4 000	5.67
			4 000	5.67
12/12/2025	14:15:39.180	4 000		5.67
			4 000	5.67
			4 000	5.67
12/12/2025	14:15:00.431	100		5.675
			100	5.675
			100	5.675
12/12/2025	14:14:22.205	200		5.675
			200	5.675
			200	5.675
12/12/2025	14:11:46.990	50		5.67
			50	5.67
			50	5.67
12/12/2025	14:01:12.940	30		5.67
			30	5.67
			30	5.67
12/12/2025	13:49:07.729	200		5.655
			200	5.655
			200	5.655
12/12/2025	13:46:05.427	4 000		5.66
			4 000	5.66
			4 000	5.66
12/12/2025	13:41:40.760	400		5.655
			400	5.655
			400	5.655
12/12/2025	13:38:21.117	20		5.65
			20	5.65
			20	5.65
12/12/2025	13:36:28.167	3 000		5.65
			3 000	5.65
			3 000	5.65
12/12/2025	13:33:13.722	355		5.66
			355	5.66
			355	5.66
12/12/2025	13:31:50.515	200		5.645
			200	5.645
			200	5.645
12/12/2025	13:31:12.332	2 000		5.65
			2 000	5.65
			2 000	5.65
12/12/2025	13:30:03.988	850		5.645
			850	5.645
			850	5.645
12/12/2025	13:27:09.171	200		5.64
			200	5.64
			200	5.64
12/12/2025	13:27:09.109	800		5.64
			800	5.64
			800	5.64
12/12/2025	13:23:25.704	500		5.645
			500	5.645
			500	5.645
12/12/2025	13:17:44.960	250		5.65
			250	5.65
			250	5.65
12/12/2025	13:16:24.185	1 000		5.65
			1 000	5.65
			1 000	5.65
12/12/2025	13:15:40.745	100		5.65
			100	5.65
			100	5.65
12/12/2025	13:13:40.114	950		5.66
			950	5.66
			950	5.66
12/12/2025	13:11:34.707	2		5.66
			2	5.66
			2	5.66
12/12/2025	13:07:32.491	600		5.655
			600	5.655
			600	5.655
12/12/2025	13:05:28.749	23		5.66
			23	5.66
			23	5.66
12/12/2025	13:04:04.673	100		5.66
			100	5.66
			100	5.66
12/12/2025	13:03:17.912	3 700		5.66
			1 700	5.66
			2 000	5.66
			3 700	5.66
12/12/2025	13:03:03.037	325		5.66
			325	5.66
			25	5.66
			300	5.66
12/12/2025	12:45:01.478	160		5.68
			160	5.68
			160	5.68
12/12/2025	12:43:21.215	310		5.665
			310	5.665
			310	5.665
12/12/2025	12:40:01.873	900		5.685
			900	5.685
			900	5.685
12/12/2025	12:37:24.272	400		5.685
			400	5.685
			400	5.685
12/12/2025	12:36:37.902	900		5.685
			900	5.685
			900	5.685
12/12/2025	12:34:00.616	3		5.685
			3	5.685
			3	5.685
12/12/2025	12:33:33.952	1		5.695
			1	5.695
			1	5.695
12/12/2025	12:29:52.041	900		5.68
			900	5.68
			900	5.68
12/12/2025	12:24:48.877	4 700		5.695
			4 700	5.695
			4 700	5.695
12/12/2025	12:20:54.140	100		5.70
			100	5.70
			100	5.70
12/12/2025	12:17:46.796	49		5.70
			49	5.70
			49	5.70
12/12/2025	12:16:55.168	800		5.695
			800	5.695
			800	5.695
12/12/2025	12:13:24.737	433		5.705
			433	5.705
			433	5.705
12/12/2025	12:12:58.061	90		5.70
			90	5.70
			90	5.70
12/12/2025	12:11:44.610	500		5.70
			500	5.70
			500	5.70
12/12/2025	12:09:33.772	176		5.705
			176	5.705
			176	5.705
12/12/2025	12:08:48.879	210		5.70
			210	5.70
			210	5.70
12/12/2025	12:07:21.196	280		5.70
			280	5.70
			280	5.70
12/12/2025	12:06:26.953	694		5.705
			694	5.705
			694	5.705
12/12/2025	12:06:17.134	150		5.70
			150	5.70
			150	5.70
12/12/2025	12:04:38.164	60		5.70
			60	5.70
			60	5.70
12/12/2025	11:54:55.892	200		5.71
			200	5.71
			200	5.71
12/12/2025	11:51:57.493	900		5.72
			900	5.72
			900	5.72
12/12/2025	11:50:51.023	3 065		5.70
			3 000	5.70
			3 065	5.70
			65	5.70
12/12/2025	11:50:06.473	900		5.695
			900	5.695
			900	5.695
12/12/2025	11:49:57.540	90		5.69
			90	5.69
			90	5.69
12/12/2025	11:45:59.723	900		5.695
			900	5.695
			900	5.695
12/12/2025	11:44:45.978	360		5.69
			360	5.69
			360	5.69
12/12/2025	11:40:26.061	2		5.69
			2	5.69
			2	5.69
12/12/2025	11:38:30.409	100		5.685
			100	5.685
			100	5.685
12/12/2025	11:38:24.460	900		5.685
			900	5.685
			900	5.685
12/12/2025	11:37:29.237	200		5.685
			200	5.685
			200	5.685
12/12/2025	11:36:15.324	900		5.68
			900	5.68
			900	5.68
12/12/2025	11:32:06.727	900		5.67
			900	5.67
			900	5.67
12/12/2025	11:30:06.849	500		5.67
			500	5.67
			500	5.67
12/12/2025	11:28:52.649	2		5.665
			2	5.665
			2	5.665
12/12/2025	11:28:39.677	1 000		5.685
			1 000	5.685
			1 000	5.685
12/12/2025	11:25:06.599	80		5.695
			80	5.695
			80	5.695
12/12/2025	11:23:49.331	800		5.695
			800	5.695
			800	5.695
12/12/2025	11:21:48.497	500		5.70
			500	5.70
			500	5.70
12/12/2025	11:21:35.822	100		5.705
			100	5.705
			100	5.705
12/12/2025	11:21:32.600	900		5.705
			900	5.705
			900	5.705
12/12/2025	11:19:08.025	1 000		5.71
			1 000	5.71
			1 000	5.71
12/12/2025	11:17:48.228	500		5.715
			500	5.715
			500	5.715
12/12/2025	11:17:09.667	1 000		5.715
			1 000	5.715
			1 000	5.715
12/12/2025	11:14:11.985	777		5.73
			777	5.73
			777	5.73
12/12/2025	11:14:04.587	900		5.73
			900	5.73
			900	5.73
12/12/2025	11:13:40.959	220		5.735
			220	5.735
			220	5.735
12/12/2025	11:10:48.283	350		5.735
			350	5.735
			350	5.735
12/12/2025	11:09:25.939	225		5.735
			225	5.735
			225	5.735
12/12/2025	11:06:40.885	100		5.725
			100	5.725
			100	5.725
12/12/2025	11:06:28.173	500		5.73
			500	5.73
			500	5.73
12/12/2025	11:02:55.989	200		5.745
			200	5.745
			200	5.745
12/12/2025	11:02:55.062	900		5.745
			900	5.745
			900	5.745
12/12/2025	11:02:54.102	900		5.745
			900	5.745
			900	5.745
12/12/2025	11:02:29.401	900		5.74
			900	5.74
			900	5.74
12/12/2025	11:00:59.279	1 770		5.735
			1 770	5.735
			1 770	5.735
12/12/2025	11:00:37.820	1 000		5.735
			1 000	5.735
			1 000	5.735
12/12/2025	10:57:10.464	100		5.75
			100	5.75
			100	5.75
12/12/2025	10:56:23.695	550		5.75
			550	5.75
			50	5.75
			500	5.75
12/12/2025	10:55:48.483	900		5.745
			900	5.745
			900	5.745
12/12/2025	10:54:55.599	91		5.745
			91	5.745
			91	5.745
12/12/2025	10:53:17.390	380		5.75
			380	5.75
			380	5.75
12/12/2025	10:52:46.742	100		5.75
			100	5.75
			100	5.75
12/12/2025	10:52:22.905	100		5.75
			35	5.75
			5	5.75
			60	5.75
			100	5.75
12/12/2025	10:51:59.845	100		5.74
			100	5.74
			100	5.74
12/12/2025	10:49:54.046	100		5.75
			100	5.75
			100	5.75
12/12/2025	10:45:53.307	55		5.735
			55	5.735
			55	5.735
12/12/2025	10:44:11.087	1 500		5.735
			1 500	5.735
			1 500	5.735
12/12/2025	10:44:06.877	3 500		5.735
			3 500	5.735
			3 500	5.735
12/12/2025	10:44:02.610	100		5.735
			100	5.735
			100	5.735
12/12/2025	10:40:30.887	50		5.74
			50	5.74
			50	5.74
12/12/2025	10:38:32.852	903		5.74
			404	5.74
			903	5.74
			499	5.74
12/12/2025	10:38:29.689	3 500		5.74
			3 500	5.74
			3 500	5.74
12/12/2025	10:37:52.239	2 000		5.74
			2 000	5.74
			2 000	5.74
12/12/2025	10:37:07.143	3 500		5.74
			3 500	5.74
			3 500	5.74
12/12/2025	10:37:05.588	3 500		5.74
			1 000	5.74
			1 000	5.74
			435	5.74
			1 065	5.74
			3 500	5.74
12/12/2025	10:36:22.409	300		5.74
			110	5.74
			190	5.74
			300	5.74
12/12/2025	10:34:33.026	109		5.73
			109	5.73
			109	5.73
12/12/2025	10:33:18.560	694		5.73
			694	5.73
			694	5.73
12/12/2025	10:32:20.969	500		5.72
			500	5.72
			500	5.72
12/12/2025	10:30:18.676	500		5.72
			500	5.72
			500	5.72
12/12/2025	10:28:06.227	470		5.72
			470	5.72
			470	5.72
12/12/2025	10:26:52.972	200		5.72
			200	5.72
			200	5.72
12/12/2025	10:26:22.718	260		5.72
			260	5.72
			260	5.72
12/12/2025	10:24:55.519	350		5.715
			350	5.715
			350	5.715
12/12/2025	10:20:59.142	180		5.715
			180	5.715
			180	5.715
12/12/2025	10:20:26.528	125		5.735
			125	5.735
			125	5.735
12/12/2025	10:17:32.351	150		5.735
			150	5.735
			150	5.735
12/12/2025	10:15:07.495	620		5.73
			620	5.73
			620	5.73
12/12/2025	10:10:56.811	969		5.70
			969	5.70
			969	5.70
12/12/2025	10:10:55.327	3 600		5.70
			3 600	5.70
			3 600	5.70
12/12/2025	10:07:25.023	3 500		5.72
			3 500	5.72
			3 500	5.72
12/12/2025	10:06:02.287	52		5.735
			52	5.735
			52	5.735
12/12/2025	10:03:17.805	61		5.725
			61	5.725
			61	5.725
12/12/2025	10:03:10.728	3 500		5.725
			3 500	5.725
			3 500	5.725
12/12/2025	10:00:25.033	20		5.71
			20	5.71
			20	5.71
12/12/2025	09:58:32.178	400		5.70
			400	5.70
			400	5.70
12/12/2025	09:56:16.138	9		5.71
			9	5.71
			9	5.71
12/12/2025	09:56:02.066	250		5.72
			250	5.72
			250	5.72
12/12/2025	09:55:00.763	1 000		5.725
			1 000	5.725
			1 000	5.725
12/12/2025	09:54:40.868	10		5.72
			10	5.72
			10	5.72
12/12/2025	09:53:32.380	500		5.72
			500	5.72
			500	5.72
12/12/2025	09:53:08.402	1 410		5.72
			1 410	5.72
			1 410	5.72
12/12/2025	09:51:10.806	300		5.71
			300	5.71
			300	5.71
12/12/2025	09:50:28.313	500		5.71
			500	5.71
			500	5.71
12/12/2025	09:48:45.097	1 500		5.71
			1 500	5.71
			1 500	5.71
12/12/2025	09:48:32.944	250		5.70
			250	5.70
			250	5.70
12/12/2025	09:45:08.822	2 000		5.72
			2 000	5.72
			2 000	5.72
12/12/2025	09:44:19.553	160		5.715
			160	5.715
			160	5.715
12/12/2025	09:42:45.350	250		5.715
			250	5.715
			250	5.715
12/12/2025	09:37:23.943	600		5.715
			600	5.715
			600	5.715
12/12/2025	09:33:24.253	1 000		5.72
			1 000	5.72
			1 000	5.72
12/12/2025	09:32:33.991	80		5.725
			80	5.725
			80	5.725
12/12/2025	09:21:58.066	100		5.715
			100	5.715
			100	5.715
12/12/2025	09:19:00.459	3		5.705
			3	5.705
			3	5.705
12/12/2025	09:18:41.014	900		5.71
			900	5.71
			900	5.71
12/12/2025	09:17:31.311	3 200		5.71
			3 200	5.71
			3 200	5.71
12/12/2025	09:16:15.864	80		5.695
			80	5.695
			80	5.695
12/12/2025	09:14:10.124	900		5.71
			900	5.71
			900	5.71
12/12/2025	09:14:06.324	900		5.71
			900	5.71
			900	5.71
12/12/2025	09:13:21.025	900		5.705
			900	5.705
			900	5.705
12/12/2025	09:11:24.508	650		5.72
			650	5.72
			650	5.72
12/12/2025	09:11:14.155	59		5.71
			59	5.71
			59	5.71
12/12/2025	09:10:40.666	2		5.70
			2	5.70
			2	5.70
12/12/2025	09:05:22.718	10		5.665
			10	5.665
			10	5.665
12/12/2025	09:03:06.333	9		5.665
			9	5.665
			9	5.665
12/12/2025	09:02:42.619	1 100		5.685
			1 100	5.685
			1 100	5.685
12/12/2025	09:01:41.032	969		5.69
			969	5.69
			969	5.69
12/12/2025	09:01:31.563	3 600		5.69
			3 600	5.69
			3 600	5.69
12/12/2025	08:56:51.634	2		5.69
			2	5.69
			2	5.69
12/12/2025	08:55:18.522	2 000		5.665
			300	5.665
			350	5.665
			1 350	5.665
			2 000	5.665
12/12/2025	08:52:48.857	250		5.69
			250	5.69
			250	5.69
12/12/2025	08:52:33.373	2		5.665
			2	5.665
			2	5.665
12/12/2025	08:41:10.498	500		5.67
			500	5.67
			500	5.67
12/12/2025	08:39:03.972	65		5.67
			65	5.67
			65	5.67
12/12/2025	08:33:51.848	1 400		5.69
			1 400	5.69
			1 400	5.69
12/12/2025	08:24:14.824	365		5.67
			365	5.67
			365	5.67
12/12/2025	08:22:42.001	500		5.69
			500	5.69
			500	5.69
12/12/2025	08:20:41.627	2		5.67
			2	5.67
			2	5.67
12/12/2025	08:17:11.387	1		5.69
			1	5.69
			1	5.69
12/12/2025	08:03:18.433	15		5.67
			15	5.67
			15	5.67
12/12/2025	08:00:22.369	9		5.69
			9	5.69
			9	5.69
12/12/2025	08:00:08.482	1		5.69
			1	5.69
			1	5.69
12/12/2025	07:37:41.926	1 400		5.67
			1 400	5.67
			1 400	5.67
12/12/2025	07:30:06.909	150		5.69
			150	5.69
			150	5.69

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: 1 617.00
Ask: 1 619.50
Volume: 38 361
+0.68%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 20:52:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice