Tradegate Exchange

TeamViewer SE

226

204

5.535

Date	Time	Volume	Order Volume	Price
02/12/2025	19:01:53.678	98		5.535
			98	5.535
			98	5.535
02/12/2025	18:52:23.048	1 500		5.545
			1 500	5.545
			1 500	5.545
02/12/2025	18:41:30.617	1 000		5.545
			1 000	5.545
			1 000	5.545
02/12/2025	18:37:19.535	80		5.545
			80	5.545
			80	5.545
02/12/2025	18:36:26.438	1 000		5.545
			400	5.545
			1 000	5.545
			600	5.545
02/12/2025	18:34:13.906	45		5.545
			45	5.545
			45	5.545
02/12/2025	18:31:16.849	350		5.545
			350	5.545
			350	5.545
02/12/2025	18:27:02.152	230		5.575
			230	5.575
			230	5.575
02/12/2025	18:26:54.912	30		5.575
			30	5.575
			30	5.575
02/12/2025	18:24:35.353	50		5.575
			50	5.575
			50	5.575
02/12/2025	18:20:48.514	2 000		5.545
			200	5.545
			1 200	5.545
			2 000	5.545
			500	5.545
			100	5.545
02/12/2025	18:04:02.326	200		5.57
			200	5.57
			200	5.57
02/12/2025	18:00:36.962	9		5.57
			9	5.57
			9	5.57
02/12/2025	17:57:23.624	5		5.57
			5	5.57
			5	5.57
02/12/2025	17:52:57.310	150		5.545
			150	5.545
			150	5.545
02/12/2025	17:51:28.641	5		5.565
			5	5.565
			5	5.565
02/12/2025	17:46:47.678	530		5.545
			530	5.545
			530	5.545
02/12/2025	17:36:08.642	125		5.545
			125	5.545
			125	5.545
02/12/2025	17:25:04.143	100		5.545
			100	5.545
			100	5.545
02/12/2025	17:22:18.995	300		5.545
			300	5.545
			300	5.545
02/12/2025	17:20:02.292	80		5.545
			80	5.545
			80	5.545
02/12/2025	17:16:50.569	1 800		5.55
			1 800	5.55
			1 800	5.55
02/12/2025	17:12:51.358	100		5.56
			100	5.56
			100	5.56
02/12/2025	17:12:47.954	1 000		5.565
			1 000	5.565
			1 000	5.565
02/12/2025	17:05:17.301	500		5.57
			500	5.57
			500	5.57
02/12/2025	16:50:22.585	43		5.555
			43	5.555
			43	5.555
02/12/2025	16:42:53.908	20		5.56
			20	5.56
			20	5.56
02/12/2025	16:33:54.431	60		5.54
			60	5.54
			60	5.54
02/12/2025	16:31:05.436	1 024		5.545
			1 024	5.545
			1 024	5.545
02/12/2025	16:30:10.889	3 470		5.54
			3 470	5.54
			3 470	5.54
02/12/2025	16:24:06.572	18		5.545
			18	5.545
			18	5.545
02/12/2025	16:24:06.527	1 000		5.55
			1 000	5.55
			1 000	5.55
02/12/2025	16:21:34.755	17		5.55
			17	5.55
			17	5.55
02/12/2025	16:09:33.975	3 600		5.565
			3 600	5.565
			3 600	5.565
02/12/2025	16:07:58.360	20		5.565
			20	5.565
			20	5.565
02/12/2025	16:04:03.665	500		5.565
			500	5.565
			500	5.565
02/12/2025	16:03:17.821	100		5.57
			100	5.57
			100	5.57
02/12/2025	16:01:02.722	200		5.58
			200	5.58
			200	5.58
02/12/2025	16:00:06.708	2		5.585
			2	5.585
			2	5.585
02/12/2025	15:57:47.650	100		5.58
			100	5.58
			100	5.58
02/12/2025	15:56:58.874	6 000		5.575
			6 000	5.575
			6 000	5.575
02/12/2025	15:56:49.020	500		5.58
			500	5.58
			500	5.58
02/12/2025	15:56:22.944	550		5.58
			550	5.58
			550	5.58
02/12/2025	15:55:29.914	1 000		5.58
			1 000	5.58
			1 000	5.58
02/12/2025	15:54:18.949	2 000		5.58
			2 000	5.58
			2 000	5.58
02/12/2025	15:52:38.905	500		5.575
			500	5.575
			500	5.575
02/12/2025	15:52:04.623	400		5.575
			400	5.575
			400	5.575
02/12/2025	15:51:11.337	658		5.575
			658	5.575
			658	5.575
02/12/2025	15:51:02.691	95		5.575
			95	5.575
			95	5.575
02/12/2025	15:50:41.616	90		5.575
			90	5.575
			90	5.575
02/12/2025	15:50:09.748	300		5.575
			300	5.575
			300	5.575
02/12/2025	15:49:36.781	1 000		5.565
			1 000	5.565
			1 000	5.565
02/12/2025	15:46:58.651	1 000		5.57
			1 000	5.57
			1 000	5.57
02/12/2025	15:45:35.438	2		5.575
			2	5.575
			2	5.575
02/12/2025	15:31:29.298	1 000		5.575
			1 000	5.575
			1 000	5.575
02/12/2025	15:31:05.887	150		5.56
			150	5.56
			150	5.56
02/12/2025	15:18:06.257	55		5.56
			55	5.56
			55	5.56
02/12/2025	14:56:12.005	2 000		5.55
			2 000	5.55
			2 000	5.55
02/12/2025	14:49:55.520	150		5.54
			150	5.54
			150	5.54
02/12/2025	14:49:04.444	2 000		5.54
			2 000	5.54
			2 000	5.54
02/12/2025	14:47:59.432	180		5.545
			180	5.545
			180	5.545
02/12/2025	14:47:47.890	784		5.55
			784	5.55
			784	5.55
02/12/2025	14:47:28.836	3 700		5.55
			3 700	5.55
			2 500	5.55
			1 200	5.55
02/12/2025	14:41:10.703	1 500		5.55
			1 500	5.55
			1 500	5.55
02/12/2025	14:37:01.624	30		5.555
			30	5.555
			30	5.555
02/12/2025	14:35:51.358	400		5.56
			400	5.56
			400	5.56
02/12/2025	14:29:44.729	3 700		5.56
			3 700	5.56
			3 700	5.56
02/12/2025	14:26:33.564	250		5.56
			250	5.56
			250	5.56
02/12/2025	14:26:01.787	350		5.56
			350	5.56
			350	5.56
02/12/2025	14:15:30.186	500		5.55
			500	5.55
			500	5.55
02/12/2025	14:14:43.635	16		5.555
			16	5.555
			16	5.555
02/12/2025	14:14:30.291	25		5.55
			25	5.55
			25	5.55
02/12/2025	14:13:21.982	3 700		5.55
			3 700	5.55
			3 700	5.55
02/12/2025	14:11:41.631	200		5.56
			200	5.56
			200	5.56
02/12/2025	14:07:19.365	535		5.555
			535	5.555
			535	5.555
02/12/2025	14:06:14.183	3 700		5.555
			3 700	5.555
			3 700	5.555
02/12/2025	14:06:09.810	4 765		5.555
			4 765	5.555
			3 700	5.555
			1 065	5.555
02/12/2025	13:58:16.898	1		5.57
			1	5.57
			1	5.57
02/12/2025	13:56:02.937	25		5.565
			25	5.565
			25	5.565
02/12/2025	13:51:08.046	1 100		5.565
			1 100	5.565
			1 100	5.565
02/12/2025	13:47:23.376	100		5.555
			100	5.555
			100	5.555
02/12/2025	13:45:19.953	7		5.55
			7	5.55
			7	5.55
02/12/2025	13:44:31.332	400		5.555
			400	5.555
			400	5.555
02/12/2025	13:40:31.754	100		5.55
			100	5.55
			100	5.55
02/12/2025	13:38:53.104	1 980		5.55
			500	5.55
			1 980	5.55
			253	5.55
			190	5.55
			1 000	5.55
			37	5.55
02/12/2025	13:29:27.720	2 000		5.555
			2 000	5.555
			2 000	5.555
02/12/2025	13:24:52.948	40		5.555
			40	5.555
			40	5.555
02/12/2025	13:22:39.693	100		5.56
			100	5.56
			100	5.56
02/12/2025	13:16:02.567	500		5.555
			500	5.555
			500	5.555
02/12/2025	13:02:59.249	150		5.57
			150	5.57
			150	5.57
02/12/2025	12:59:45.379	3 600		5.565
			3 600	5.565
			3 600	5.565
02/12/2025	12:53:23.859	20		5.56
			20	5.56
			20	5.56
02/12/2025	12:48:45.227	200		5.57
			200	5.57
			200	5.57
02/12/2025	12:42:12.868	626		5.555
			626	5.555
			626	5.555
02/12/2025	12:39:05.094	1 000		5.56
			1 000	5.56
			1 000	5.56
02/12/2025	12:33:14.161	80		5.56
			80	5.56
			80	5.56
02/12/2025	12:31:05.106	400		5.565
			400	5.565
			400	5.565
02/12/2025	12:31:02.796	3 600		5.565
			3 600	5.565
			3 600	5.565
02/12/2025	12:29:58.003	400		5.565
			400	5.565
			400	5.565
02/12/2025	12:29:55.228	3 600		5.565
			3 600	5.565
			3 600	5.565
02/12/2025	12:21:26.758	1 190		5.575
			1 190	5.575
			1 190	5.575
02/12/2025	12:18:12.000	250		5.575
			250	5.575
			250	5.575
02/12/2025	12:15:54.834	200		5.57
			200	5.57
			200	5.57
02/12/2025	12:14:33.945	150		5.57
			150	5.57
			150	5.57
02/12/2025	12:12:50.238	190		5.58
			190	5.58
			190	5.58
02/12/2025	12:08:13.220	20		5.57
			20	5.57
			20	5.57
02/12/2025	12:05:48.914	60		5.575
			60	5.575
			60	5.575
02/12/2025	12:04:57.355	3 500		5.575
			3 500	5.575
			3 500	5.575
02/12/2025	12:02:49.728	3 600		5.575
			3 600	5.575
			3 600	5.575
02/12/2025	12:01:34.862	600		5.58
			600	5.58
			600	5.58
02/12/2025	11:59:01.345	180		5.58
			180	5.58
			180	5.58
02/12/2025	11:58:40.045	617		5.575
			617	5.575
			617	5.575
02/12/2025	11:55:19.837	3 600		5.575
			3 600	5.575
			3 600	5.575
02/12/2025	11:51:56.894	250		5.57
			250	5.57
			250	5.57
02/12/2025	11:50:24.310	500		5.56
			500	5.56
			500	5.56
02/12/2025	11:50:03.532	500		5.56
			500	5.56
			500	5.56
02/12/2025	11:43:59.028	830		5.565
			830	5.565
			830	5.565
02/12/2025	11:43:50.063	1 750		5.56
			1 750	5.56
			1 750	5.56
02/12/2025	11:43:07.344	40		5.555
			40	5.555
			40	5.555
02/12/2025	11:42:59.943	848		5.555
			848	5.555
			848	5.555
02/12/2025	11:35:48.932	60		5.545
			60	5.545
			60	5.545
02/12/2025	11:32:52.476	300		5.545
			300	5.545
			300	5.545
02/12/2025	11:25:02.136	1 000		5.545
			1 000	5.545
			1 000	5.545
02/12/2025	11:21:56.253	1 559		5.54
			1 559	5.54
			1 559	5.54
02/12/2025	11:19:50.091	500		5.54
			500	5.54
			500	5.54
02/12/2025	11:19:41.638	1 000		5.545
			1 000	5.545
			1 000	5.545
02/12/2025	11:16:16.766	1 500		5.54
			1 500	5.54
			1 500	5.54
02/12/2025	11:15:35.060	300		5.54
			300	5.54
			300	5.54
02/12/2025	11:10:10.295	722		5.535
			722	5.535
			722	5.535
02/12/2025	11:09:09.569	1 500		5.53
			1 500	5.53
			1 500	5.53
02/12/2025	11:05:48.286	200		5.525
			200	5.525
			200	5.525
02/12/2025	11:05:33.269	400		5.525
			400	5.525
			400	5.525
02/12/2025	11:05:28.553	1 860		5.53
			1 860	5.53
			1 860	5.53
02/12/2025	11:04:52.583	400		5.53
			400	5.53
			400	5.53
02/12/2025	11:02:53.493	70		5.525
			70	5.525
			70	5.525
02/12/2025	11:02:00.741	3 700		5.53
			3 700	5.53
			1 700	5.53
			2 000	5.53
02/12/2025	10:59:08.957	800		5.54
			800	5.54
			800	5.54
02/12/2025	10:59:03.985	2 000		5.54
			2 000	5.54
			2 000	5.54
02/12/2025	10:59:03.481	300		5.54
			300	5.54
			300	5.54
02/12/2025	10:58:42.555	3 700		5.54
			3 700	5.54
			3 700	5.54
02/12/2025	10:53:51.646	100		5.54
			100	5.54
			100	5.54
02/12/2025	10:47:05.713	123		5.54
			123	5.54
			123	5.54
02/12/2025	10:44:04.072	270		5.53
			270	5.53
			270	5.53
02/12/2025	10:41:49.438	400		5.54
			400	5.54
			400	5.54
02/12/2025	10:31:56.707	1 500		5.535
			1 500	5.535
			1 500	5.535
02/12/2025	10:31:52.805	2 000		5.54
			2 000	5.54
			2 000	5.54
02/12/2025	10:30:09.741	200		5.54
			200	5.54
			200	5.54
02/12/2025	10:25:11.513	3 000		5.54
			3 000	5.54
			3 000	5.54
02/12/2025	10:23:12.201	2 000		5.54
			2 000	5.54
			2 000	5.54
02/12/2025	10:18:49.745	142		5.53
			142	5.53
			142	5.53
02/12/2025	10:15:05.123	80		5.53
			80	5.53
			80	5.53
02/12/2025	10:14:45.626	70		5.53
			70	5.53
			70	5.53
02/12/2025	10:13:39.760	555		5.54
			555	5.54
			555	5.54
02/12/2025	10:11:46.036	1 750		5.55
			1 750	5.55
			1 750	5.55
02/12/2025	10:08:00.650	1 000		5.56
			1 000	5.56
			1 000	5.56
02/12/2025	10:05:54.145	400		5.565
			400	5.565
			400	5.565
02/12/2025	10:04:08.836	3 000		5.565
			3 000	5.565
			3 000	5.565
02/12/2025	09:52:39.955	366		5.545
			366	5.545
			366	5.545
02/12/2025	09:52:32.803	40		5.545
			40	5.545
			40	5.545
02/12/2025	09:50:29.418	100		5.55
			100	5.55
			100	5.55
02/12/2025	09:49:38.689	825		5.555
			825	5.555
			825	5.555
02/12/2025	09:49:15.878	80		5.56
			80	5.56
			80	5.56
02/12/2025	09:45:13.192	2		5.58
			2	5.58
			2	5.58
02/12/2025	09:43:16.186	200		5.575
			200	5.575
			200	5.575
02/12/2025	09:41:44.782	1 000		5.58
			1 000	5.58
			1 000	5.58
02/12/2025	09:39:21.004	762		5.565
			762	5.565
			762	5.565
02/12/2025	09:36:48.998	12		5.565
			12	5.565
			12	5.565
02/12/2025	09:34:56.295	17		5.56
			17	5.56
			17	5.56
02/12/2025	09:33:30.472	3 700		5.545
			3 700	5.545
			3 700	5.545
02/12/2025	09:33:13.670	500		5.55
			500	5.55
			500	5.55
02/12/2025	09:32:44.625	1 000		5.55
			1 000	5.55
			1 000	5.55
02/12/2025	09:31:55.090	360		5.55
			360	5.55
			360	5.55
02/12/2025	09:31:09.550	3		5.54
			3	5.54
			3	5.54
02/12/2025	09:30:49.730	500		5.55
			500	5.55
			500	5.55
02/12/2025	09:30:47.396	1		5.55
			1	5.55
			1	5.55
02/12/2025	09:30:45.080	2		5.55
			2	5.55
			2	5.55
02/12/2025	09:30:35.796	3		5.54
			3	5.54
			3	5.54
02/12/2025	09:29:07.610	3 000		5.55
			3 000	5.55
			3 000	5.55
02/12/2025	09:29:03.694	200		5.56
			200	5.56
			200	5.56
02/12/2025	09:28:52.497	500		5.555
			500	5.555
			500	5.555
02/12/2025	09:26:59.085	1 000		5.565
			1 000	5.565
			1 000	5.565
02/12/2025	09:26:06.293	10		5.57
			10	5.57
			10	5.57
02/12/2025	09:21:58.514	60		5.58
			60	5.58
			60	5.58
02/12/2025	09:17:39.500	1 000		5.59
			1 000	5.59
			1 000	5.59
02/12/2025	09:14:00.969	2 290		5.56
			2 290	5.56
			2 290	5.56
02/12/2025	09:09:25.692	463		5.545
			463	5.545
			463	5.545
02/12/2025	09:07:56.429	1 300		5.55
			1 300	5.55
			1 300	5.55
02/12/2025	09:06:29.307	2 738		5.545
			2 588	5.545
			2 738	5.545
			150	5.545
02/12/2025	09:06:29.216	2 610		5.55
			250	5.55
			360	5.55
			2 610	5.55
			1 500	5.55
			500	5.55
02/12/2025	09:06:12.483	500		5.56
			500	5.56
			500	5.56
02/12/2025	09:03:27.598	2 000		5.58
			2 000	5.58
			2 000	5.58
02/12/2025	08:55:50.526	1 400		5.615
			1 400	5.615
			463	5.615
			937	5.615
02/12/2025	08:49:14.291	54		5.635
			54	5.635
			54	5.635
02/12/2025	08:41:34.097	500		5.62
			500	5.62
			500	5.62
02/12/2025	08:23:31.812	18		5.635
			18	5.635
			18	5.635
02/12/2025	08:20:14.793	1		5.61
			1	5.61
			1	5.61
02/12/2025	08:19:10.421	3		5.61
			3	5.61
			3	5.61
02/12/2025	08:18:43.347	5		5.635
			5	5.635
			5	5.635
02/12/2025	08:03:03.471	1 777		5.635
			1 777	5.635
			500	5.635
			777	5.635
			500	5.635
02/12/2025	08:00:25.176	2		5.635
			2	5.635
			2	5.635
02/12/2025	07:30:59.601	1		5.625
			1	5.625
			1	5.625
02/12/2025	07:30:06.704	280		5.625
			280	5.625
			280	5.625
02/12/2025	07:30:06.651	52		5.60
			52	5.60
			52	5.60
02/12/2025	07:30:06.584	500		5.61
			500	5.61
			500	5.61

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

Bayer AG

Bid: 33.95 / Ask: 33.995
Volume: 2 328 677
+12.06%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 19:04:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice