Tradegate Exchange

TeamViewer SE

287

255

9.465

Date	Time	Volume	Order Volume	Price
02/07/2025	21:02:53.321	30		9.465
			30	9.465
			30	9.465
02/07/2025	20:48:53.697	50		9.505
			50	9.505
			50	9.505
02/07/2025	20:34:40.455	100		9.505
			100	9.505
			100	9.505
02/07/2025	20:17:13.933	400		9.455
			400	9.455
			240	9.455
			160	9.455
02/07/2025	20:03:28.808	550		9.495
			550	9.495
			550	9.495
02/07/2025	20:01:20.175	32		9.495
			32	9.495
			32	9.495
02/07/2025	19:57:09.145	11		9.495
			11	9.495
			11	9.495
02/07/2025	19:22:05.975	53		9.505
			53	9.505
			53	9.505
02/07/2025	19:20:08.448	2 290		9.505
			2 290	9.505
			2 290	9.505
02/07/2025	19:19:49.207	710		9.475
			160	9.475
			710	9.475
			550	9.475
02/07/2025	19:12:34.313	57		9.445
			57	9.445
			57	9.445
02/07/2025	19:08:22.008	85		9.475
			85	9.475
			85	9.475
02/07/2025	19:00:14.635	100		9.48
			100	9.48
			100	9.48
02/07/2025	18:48:00.551	1		9.485
			1	9.485
			1	9.485
02/07/2025	18:41:27.900	20		9.48
			20	9.48
			20	9.48
02/07/2025	18:37:15.037	50		9.48
			50	9.48
			50	9.48
02/07/2025	18:25:14.048	270		9.48
			270	9.48
			270	9.48
02/07/2025	18:23:40.495	50		9.48
			50	9.48
			50	9.48
02/07/2025	18:21:38.828	30		9.445
			30	9.445
			30	9.445
02/07/2025	18:14:30.833	100		9.48
			100	9.48
			100	9.48
02/07/2025	18:08:19.155	5		9.445
			5	9.445
			5	9.445
02/07/2025	18:08:16.690	250		9.48
			250	9.48
			250	9.48
02/07/2025	18:06:05.625	245		9.475
			245	9.475
			245	9.475
02/07/2025	17:58:08.719	100		9.475
			100	9.475
			100	9.475
02/07/2025	17:58:05.899	100		9.475
			100	9.475
			100	9.475
02/07/2025	17:53:09.428	100		9.48
			100	9.48
			100	9.48
02/07/2025	17:51:43.433	200		9.48
			200	9.48
			200	9.48
02/07/2025	17:43:43.827	300		9.48
			300	9.48
			300	9.48
02/07/2025	17:38:45.612	550		9.48
			550	9.48
			550	9.48
02/07/2025	17:38:43.406	400		9.48
			400	9.48
			400	9.48
02/07/2025	17:35:28.134	100		9.48
			100	9.48
			100	9.48
02/07/2025	17:30:16.291	2 062		9.505
			2 062	9.505
			2 062	9.505
02/07/2025	17:29:26.686	1 100		9.485
			1 100	9.485
			1 100	9.485
02/07/2025	17:17:05.663	20		9.495
			20	9.495
			20	9.495
02/07/2025	17:13:27.409	50		9.49
			50	9.49
			50	9.49
02/07/2025	17:10:15.968	1 064		9.50
			1 064	9.50
			1 064	9.50
02/07/2025	17:08:54.840	50		9.51
			50	9.51
			50	9.51
02/07/2025	17:05:33.693	10		9.515
			10	9.515
			10	9.515
02/07/2025	17:05:23.536	430		9.515
			430	9.515
			430	9.515
02/07/2025	17:04:41.830	300		9.515
			300	9.515
			300	9.515
02/07/2025	17:03:41.567	19		9.515
			19	9.515
			19	9.515
02/07/2025	16:59:05.547	420		9.515
			420	9.515
			420	9.515
02/07/2025	16:52:58.471	200		9.51
			200	9.51
			200	9.51
02/07/2025	16:47:57.551	100		9.50
			100	9.50
			100	9.50
02/07/2025	16:39:02.552	1 100		9.485
			1 100	9.485
			1 100	9.485
02/07/2025	16:38:32.184	250		9.485
			250	9.485
			250	9.485
02/07/2025	16:32:20.585	300		9.48
			300	9.48
			300	9.48
02/07/2025	16:32:16.858	700		9.48
			700	9.48
			700	9.48
02/07/2025	16:27:04.452	11		9.45
			11	9.45
			11	9.45
02/07/2025	16:24:08.094	230		9.455
			230	9.455
			230	9.455
02/07/2025	16:21:10.034	8		9.45
			8	9.45
			8	9.45
02/07/2025	16:20:21.986	55		9.45
			55	9.45
			55	9.45
02/07/2025	16:20:08.359	900		9.455
			900	9.455
			900	9.455
02/07/2025	16:18:26.686	212		9.46
			212	9.46
			212	9.46
02/07/2025	16:17:50.110	500		9.465
			500	9.465
			500	9.465
02/07/2025	16:17:32.475	260		9.465
			260	9.465
			260	9.465
02/07/2025	16:11:32.391	632		9.47
			632	9.47
			632	9.47
02/07/2025	16:08:00.217	250		9.465
			250	9.465
			250	9.465
02/07/2025	16:04:59.363	32		9.46
			32	9.46
			32	9.46
02/07/2025	16:04:40.825	100		9.465
			100	9.465
			100	9.465
02/07/2025	16:02:08.613	400		9.47
			400	9.47
			400	9.47
02/07/2025	16:01:58.464	350		9.465
			350	9.465
			350	9.465
02/07/2025	16:00:15.939	365		9.445
			365	9.445
			365	9.445
02/07/2025	15:46:54.056	190		9.48
			187	9.48
			3	9.48
			190	9.48
02/07/2025	15:41:37.082	780		9.47
			780	9.47
			780	9.47
02/07/2025	15:41:03.175	1 100		9.47
			1 100	9.47
			1 100	9.47
02/07/2025	15:37:59.306	1 000		9.475
			1 000	9.475
			1 000	9.475
02/07/2025	15:31:23.753	800		9.475
			800	9.475
			800	9.475
02/07/2025	15:30:50.202	900		9.48
			900	9.48
			900	9.48
02/07/2025	15:30:23.217	1 100		9.48
			1 100	9.48
			1 100	9.48
02/07/2025	15:30:17.561	90		9.485
			90	9.485
			90	9.485
02/07/2025	15:25:11.446	100		9.475
			100	9.475
			100	9.475
02/07/2025	15:21:05.463	200		9.465
			200	9.465
			200	9.465
02/07/2025	15:20:52.700	370		9.465
			370	9.465
			370	9.465
02/07/2025	15:16:32.366	30		9.46
			30	9.46
			30	9.46
02/07/2025	15:14:53.316	65		9.455
			65	9.455
			65	9.455
02/07/2025	15:14:32.813	1 000		9.455
			1 000	9.455
			1 000	9.455
02/07/2025	15:06:24.598	1 100		9.46
			1 100	9.46
			1 100	9.46
02/07/2025	15:03:41.151	555		9.45
			300	9.45
			555	9.45
			255	9.45
02/07/2025	15:03:36.883	600		9.45
			600	9.45
			600	9.45
02/07/2025	15:03:36.174	600		9.45
			600	9.45
			600	9.45
02/07/2025	15:02:55.377	600		9.45
			600	9.45
			600	9.45
02/07/2025	15:02:51.899	1 050		9.45
			150	9.45
			900	9.45
			1 050	9.45
02/07/2025	15:02:26.431	900		9.45
			900	9.45
			900	9.45
02/07/2025	15:02:12.965	1 000		9.445
			1 000	9.445
			1 000	9.445
02/07/2025	15:02:12.286	40		9.44
			40	9.44
			40	9.44
02/07/2025	14:55:14.776	1		9.41
			1	9.41
			1	9.41
02/07/2025	14:43:35.509	500		9.405
			500	9.405
			500	9.405
02/07/2025	14:40:23.573	500		9.405
			500	9.405
			500	9.405
02/07/2025	14:37:19.801	600		9.405
			600	9.405
			600	9.405
02/07/2025	14:33:02.887	1 100		9.40
			1 050	9.40
			1 100	9.40
			50	9.40
02/07/2025	14:26:01.623	180		9.41
			180	9.41
			180	9.41
02/07/2025	14:22:06.516	20		9.415
			20	9.415
			20	9.415
02/07/2025	14:17:10.660	88		9.43
			88	9.43
			88	9.43
02/07/2025	14:17:02.383	150		9.43
			150	9.43
			150	9.43
02/07/2025	14:09:02.632	400		9.43
			400	9.43
			400	9.43
02/07/2025	14:02:30.898	500		9.41
			500	9.41
			500	9.41
02/07/2025	14:00:33.870	40		9.425
			40	9.425
			40	9.425
02/07/2025	13:58:48.528	115		9.425
			115	9.425
			115	9.425
02/07/2025	13:57:22.349	500		9.435
			500	9.435
			500	9.435
02/07/2025	13:53:50.295	50		9.43
			50	9.43
			50	9.43
02/07/2025	13:48:53.360	900		9.44
			900	9.44
			900	9.44
02/07/2025	13:45:53.208	900		9.44
			900	9.44
			900	9.44
02/07/2025	13:45:17.887	7 800		9.445
			7 800	9.445
			7 800	9.445
02/07/2025	13:45:03.582	1 100		9.445
			1 100	9.445
			1 100	9.445
02/07/2025	13:40:01.929	1 100		9.445
			1 100	9.445
			1 100	9.445
02/07/2025	13:39:30.838	1 000		9.445
			1 000	9.445
			1 000	9.445
02/07/2025	13:39:22.421	100		9.445
			100	9.445
			100	9.445
02/07/2025	13:37:25.978	600		9.44
			600	9.44
			600	9.44
02/07/2025	13:36:52.770	119		9.445
			119	9.445
			119	9.445
02/07/2025	13:28:26.123	100		9.425
			100	9.425
			100	9.425
02/07/2025	13:25:35.325	1 000		9.425
			1 000	9.425
			1 000	9.425
02/07/2025	13:14:58.311	1 000		9.43
			1 000	9.43
			1 000	9.43
02/07/2025	13:10:18.330	500		9.435
			500	9.435
			500	9.435
02/07/2025	13:08:52.799	600		9.435
			600	9.435
			600	9.435
02/07/2025	13:03:01.271	60		9.45
			60	9.45
			60	9.45
02/07/2025	12:59:43.092	600		9.425
			600	9.425
			600	9.425
02/07/2025	12:59:42.688	150		9.43
			150	9.43
			150	9.43
02/07/2025	12:48:37.409	900		9.45
			900	9.45
			900	9.45
02/07/2025	12:37:41.379	11		9.455
			11	9.455
			11	9.455
02/07/2025	12:34:41.213	150		9.445
			150	9.445
			150	9.445
02/07/2025	12:32:39.786	100		9.45
			100	9.45
			100	9.45
02/07/2025	12:31:36.427	80		9.45
			80	9.45
			80	9.45
02/07/2025	12:31:20.761	50		9.45
			50	9.45
			50	9.45
02/07/2025	12:30:13.796	400		9.45
			400	9.45
			400	9.45
02/07/2025	12:25:56.125	150		9.44
			150	9.44
			150	9.44
02/07/2025	12:15:13.180	600		9.43
			600	9.43
			600	9.43
02/07/2025	12:14:58.757	600		9.435
			600	9.435
			600	9.435
02/07/2025	12:14:11.807	700		9.43
			700	9.43
			700	9.43
02/07/2025	12:04:54.051	147		9.405
			147	9.405
			147	9.405
02/07/2025	12:02:25.032	3		9.395
			3	9.395
			3	9.395
02/07/2025	12:02:22.014	11		9.40
			11	9.40
			11	9.40
02/07/2025	12:02:03.949	1 000		9.40
			1 000	9.40
			1 000	9.40
02/07/2025	11:56:21.643	76		9.41
			76	9.41
			76	9.41
02/07/2025	11:55:40.986	110		9.42
			110	9.42
			110	9.42
02/07/2025	11:42:07.471	150		9.435
			150	9.435
			150	9.435
02/07/2025	11:39:25.627	90		9.44
			90	9.44
			90	9.44
02/07/2025	11:35:59.034	1 100		9.43
			1 100	9.43
			1 100	9.43
02/07/2025	11:34:55.873	270		9.43
			270	9.43
			270	9.43
02/07/2025	11:34:44.948	800		9.43
			800	9.43
			800	9.43
02/07/2025	11:34:37.386	833		9.43
			833	9.43
			833	9.43
02/07/2025	11:28:05.844	250		9.43
			250	9.43
			250	9.43
02/07/2025	11:26:15.573	200		9.42
			200	9.42
			200	9.42
02/07/2025	11:26:14.642	900		9.42
			900	9.42
			900	9.42
02/07/2025	11:26:02.905	900		9.42
			900	9.42
			900	9.42
02/07/2025	11:16:06.900	250		9.395
			250	9.395
			250	9.395
02/07/2025	11:13:37.889	50		9.385
			50	9.385
			50	9.385
02/07/2025	11:13:25.556	200		9.385
			200	9.385
			200	9.385
02/07/2025	11:11:17.512	1 000		9.385
			1 000	9.385
			1 000	9.385
02/07/2025	11:10:02.439	500		9.385
			500	9.385
			500	9.385
02/07/2025	11:09:34.408	320		9.385
			320	9.385
			320	9.385
02/07/2025	11:09:10.443	600		9.38
			600	9.38
			600	9.38
02/07/2025	11:08:40.685	700		9.39
			700	9.39
			700	9.39
02/07/2025	11:08:31.632	700		9.39
			700	9.39
			700	9.39
02/07/2025	11:08:13.870	700		9.39
			700	9.39
			700	9.39
02/07/2025	11:07:56.830	52		9.39
			52	9.39
			52	9.39
02/07/2025	11:07:12.461	365		9.39
			365	9.39
			365	9.39
02/07/2025	11:07:06.992	700		9.39
			700	9.39
			700	9.39
02/07/2025	11:06:25.441	300		9.39
			300	9.39
			300	9.39
02/07/2025	11:06:22.031	700		9.39
			700	9.39
			700	9.39
02/07/2025	11:05:27.720	200		9.395
			200	9.395
			200	9.395
02/07/2025	11:03:46.910	735		9.40
			735	9.40
			210	9.40
			525	9.40
02/07/2025	11:01:49.094	1 100		9.415
			1 100	9.415
			1 100	9.415
02/07/2025	10:59:52.059	300		9.425
			300	9.425
			300	9.425
02/07/2025	10:58:24.387	300		9.41
			300	9.41
			300	9.41
02/07/2025	10:57:27.210	1 900		9.41
			1 900	9.41
			1 900	9.41
02/07/2025	10:57:12.359	600		9.405
			600	9.405
			600	9.405
02/07/2025	10:55:28.422	750		9.40
			750	9.40
			750	9.40
02/07/2025	10:54:46.731	1 100		9.40
			1 100	9.40
			1 100	9.40
02/07/2025	10:51:05.725	90		9.39
			90	9.39
			90	9.39
02/07/2025	10:47:38.931	100		9.39
			100	9.39
			100	9.39
02/07/2025	10:47:22.038	1 000		9.39
			600	9.39
			400	9.39
			1 000	9.39
02/07/2025	10:46:52.728	1 100		9.38
			1 100	9.38
			1 100	9.38
02/07/2025	10:44:56.471	350		9.385
			350	9.385
			350	9.385
02/07/2025	10:44:37.438	350		9.395
			350	9.395
			350	9.395
02/07/2025	10:42:13.724	500		9.40
			500	9.40
			500	9.40
02/07/2025	10:40:45.255	640		9.39
			640	9.39
			640	9.39
02/07/2025	10:40:38.712	1 360		9.39
			1 360	9.39
			1 100	9.39
			250	9.39
			10	9.39
02/07/2025	10:33:16.444	100		9.365
			100	9.365
			100	9.365
02/07/2025	10:32:59.494	213		9.365
			213	9.365
			213	9.365
02/07/2025	10:30:26.980	126		9.35
			126	9.35
			126	9.35
02/07/2025	10:29:09.345	50		9.355
			50	9.355
			50	9.355
02/07/2025	10:28:48.202	200		9.355
			200	9.355
			200	9.355
02/07/2025	10:28:16.216	100		9.355
			100	9.355
			100	9.355
02/07/2025	10:26:54.241	60		9.355
			60	9.355
			60	9.355
02/07/2025	10:26:34.468	1 000		9.36
			1 000	9.36
			1 000	9.36
02/07/2025	10:23:29.921	316		9.37
			316	9.37
			316	9.37
02/07/2025	10:22:17.217	5		9.375
			5	9.375
			5	9.375
02/07/2025	10:21:17.737	500		9.375
			500	9.375
			500	9.375
02/07/2025	10:19:19.813	200		9.375
			200	9.375
			200	9.375
02/07/2025	10:14:47.432	500		9.365
			500	9.365
			500	9.365
02/07/2025	10:09:20.041	250		9.38
			250	9.38
			250	9.38
02/07/2025	10:04:54.959	1 000		9.37
			1 000	9.37
			1 000	9.37
02/07/2025	10:02:35.176	50		9.38
			50	9.38
			50	9.38
02/07/2025	09:58:26.446	1 000		9.35
			1 000	9.35
			1 000	9.35
02/07/2025	09:58:06.686	1 000		9.35
			1 000	9.35
			1 000	9.35
02/07/2025	09:57:29.866	200		9.35
			200	9.35
			200	9.35
02/07/2025	09:57:15.753	1 100		9.34
			1 100	9.34
			1 100	9.34
02/07/2025	09:52:16.204	537		9.35
			537	9.35
			537	9.35
02/07/2025	09:52:08.226	100		9.35
			100	9.35
			100	9.35
02/07/2025	09:48:42.532	1 100		9.36
			1 100	9.36
			1 100	9.36
02/07/2025	09:45:12.931	140		9.34
			140	9.34
			140	9.34
02/07/2025	09:44:29.235	650		9.34
			650	9.34
			650	9.34
02/07/2025	09:42:43.660	240		9.33
			240	9.33
			240	9.33
02/07/2025	09:42:43.507	860		9.33
			860	9.33
			160	9.33
			700	9.33
02/07/2025	09:42:39.684	700		9.33
			700	9.33
			700	9.33
02/07/2025	09:42:38.707	900		9.33
			200	9.33
			900	9.33
			700	9.33
02/07/2025	09:42:11.814	700		9.33
			700	9.33
			700	9.33
02/07/2025	09:41:48.731	400		9.335
			400	9.335
			400	9.335
02/07/2025	09:40:22.560	1		9.34
			1	9.34
			1	9.34
02/07/2025	09:39:44.564	420		9.33
			420	9.33
			420	9.33
02/07/2025	09:36:21.875	500		9.325
			500	9.325
			500	9.325
02/07/2025	09:33:43.965	537		9.325
			537	9.325
			537	9.325
02/07/2025	09:33:42.323	850		9.33
			160	9.33
			100	9.33
			850	9.33
			290	9.33
			200	9.33
			100	9.33
02/07/2025	09:33:34.422	1 000		9.34
			1 000	9.34
			1 000	9.34
02/07/2025	09:31:56.324	640		9.35
			640	9.35
			640	9.35
02/07/2025	09:30:15.375	1		9.35
			1	9.35
			1	9.35
02/07/2025	09:27:12.588	1		9.37
			1	9.37
			1	9.37
02/07/2025	09:23:00.341	500		9.355
			500	9.355
			500	9.355
02/07/2025	09:22:11.415	600		9.355
			600	9.355
			600	9.355
02/07/2025	09:21:43.046	1 000		9.36
			1 000	9.36
			1 000	9.36
02/07/2025	09:20:17.823	400		9.36
			400	9.36
			400	9.36
02/07/2025	09:17:23.338	500		9.36
			500	9.36
			500	9.36
02/07/2025	09:16:40.201	900		9.355
			900	9.355
			900	9.355
02/07/2025	09:15:14.785	900		9.37
			900	9.37
			900	9.37
02/07/2025	09:14:56.799	1 100		9.37
			1 100	9.37
			1 100	9.37
02/07/2025	09:14:20.531	480		9.37
			480	9.37
			480	9.37
02/07/2025	09:12:43.349	450		9.37
			450	9.37
			251	9.37
			100	9.37
			99	9.37
02/07/2025	09:12:43.220	325		9.39
			325	9.39
			325	9.39
02/07/2025	09:12:30.931	459		9.40
			100	9.40
			50	9.40
			9	9.40
			300	9.40
			459	9.40
02/07/2025	09:11:36.926	230		9.415
			230	9.415
			230	9.415
02/07/2025	09:10:28.043	532		9.405
			532	9.405
			532	9.405
02/07/2025	09:10:20.800	620		9.42
			620	9.42
			620	9.42
02/07/2025	09:10:18.230	400		9.42
			400	9.42
			400	9.42
02/07/2025	09:06:15.037	599		9.425
			155	9.425
			599	9.425
			250	9.425
			194	9.425
02/07/2025	09:05:57.258	300		9.44
			300	9.44
			100	9.44
			200	9.44
02/07/2025	09:05:50.583	630		9.45
			30	9.45
			500	9.45
			100	9.45
			630	9.45
02/07/2025	09:05:43.193	1		9.46
			1	9.46
			1	9.46
02/07/2025	09:04:48.466	1		9.46
			1	9.46
			1	9.46
02/07/2025	09:03:47.589	320		9.475
			320	9.475
			320	9.475
02/07/2025	09:03:42.359	11		9.455
			11	9.455
			11	9.455
02/07/2025	09:01:44.705	205		9.48
			105	9.48
			100	9.48
			205	9.48
02/07/2025	09:01:44.626	150		9.485
			150	9.485
			150	9.485
02/07/2025	09:00:42.849	1 100		9.485
			850	9.485
			250	9.485
			1 100	9.485
02/07/2025	08:44:13.140	350		9.57
			350	9.57
			100	9.57
			250	9.57
02/07/2025	08:14:22.170	150		9.57
			150	9.57
			150	9.57
02/07/2025	08:01:24.931	3		9.52
			3	9.52
			3	9.52
02/07/2025	08:00:59.695	4		9.57
			4	9.57
			4	9.57
02/07/2025	08:00:36.159	21		9.57
			21	9.57
			21	9.57
02/07/2025	07:44:08.850	260		9.52
			260	9.52
			260	9.52
02/07/2025	07:42:33.743	30		9.57
			30	9.57
			30	9.57
02/07/2025	07:41:30.813	30		9.52
			30	9.52
			30	9.52
02/07/2025	07:30:29.819	182		9.52
			182	9.52
			182	9.52
02/07/2025	07:30:29.225	550		9.52
			550	9.52
			550	9.52
02/07/2025	07:30:09.822	1 128		9.54
			550	9.54
			768	9.54
			60	9.54
			300	9.54
			500	9.54
			78	9.54

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: 1 722.50
Ask: 1 724.50
Volume: 52 133
-0.35%

Top 5 Turnover

Realtime Quotes
Last Update:
02/07/2025 @ 21:09:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice