Tradegate Exchange

TeamViewer SE

242

195

5.595

Date	Time	Volume	Order Volume	Price
16/12/2025	20:10:13.056	750		5.595
			300	5.595
			450	5.595
			750	5.595
16/12/2025	20:10:07.102	250		5.595
			250	5.595
			250	5.595
16/12/2025	20:08:12.497	500		5.585
			500	5.585
			500	5.585
16/12/2025	19:54:37.363	150		5.585
			150	5.585
			150	5.585
16/12/2025	19:49:40.841	200		5.62
			200	5.62
			115	5.62
			85	5.62
16/12/2025	19:38:29.985	200		5.615
			200	5.615
			200	5.615
16/12/2025	19:37:57.884	200		5.58
			200	5.58
			200	5.58
16/12/2025	19:35:49.030	500		5.58
			500	5.58
			500	5.58
16/12/2025	19:24:49.333	300		5.585
			300	5.585
			300	5.585
16/12/2025	19:05:27.032	1 788		5.585
			1 788	5.585
			1 788	5.585
16/12/2025	19:03:39.513	1 000		5.585
			1 000	5.585
			1 000	5.585
16/12/2025	19:01:16.148	1 500		5.585
			1 500	5.585
			1 500	5.585
16/12/2025	18:59:09.575	1 500		5.585
			1 500	5.585
			1 500	5.585
16/12/2025	18:56:10.212	706		5.585
			706	5.585
			706	5.585
16/12/2025	18:56:09.279	25		5.555
			10	5.555
			15	5.555
			25	5.555
16/12/2025	18:51:46.285	250		5.59
			250	5.59
			250	5.59
16/12/2025	18:38:02.253	1 600		5.595
			895	5.595
			1 600	5.595
			705	5.595
16/12/2025	18:14:58.686	5 648		5.585
			5 648	5.585
			5 148	5.585
			500	5.585
16/12/2025	18:14:12.379	2 278		5.625
			500	5.625
			2 278	5.625
			1 778	5.625
16/12/2025	18:05:42.412	100		5.615
			100	5.615
			100	5.615
16/12/2025	18:04:08.038	10		5.615
			10	5.615
			10	5.615
16/12/2025	17:53:24.287	100		5.64
			100	5.64
			100	5.64
16/12/2025	17:43:22.341	1 000		5.64
			1 000	5.64
			500	5.64
			500	5.64
16/12/2025	17:37:47.709	200		5.635
			200	5.635
			200	5.635
16/12/2025	17:31:57.851	500		5.59
			500	5.59
			500	5.59
16/12/2025	17:29:31.385	16		5.635
			16	5.635
			16	5.635
16/12/2025	17:29:26.714	2 000		5.635
			2 000	5.635
			2 000	5.635
16/12/2025	17:25:46.765	70		5.64
			70	5.64
			70	5.64
16/12/2025	17:23:36.237	350		5.64
			350	5.64
			350	5.64
16/12/2025	17:12:53.925	191		5.63
			191	5.63
			191	5.63
16/12/2025	17:09:04.136	1 840		5.625
			1 840	5.625
			1 840	5.625
16/12/2025	16:56:33.739	500		5.61
			500	5.61
			500	5.61
16/12/2025	16:54:23.453	50		5.61
			50	5.61
			50	5.61
16/12/2025	16:51:11.944	125		5.595
			125	5.595
			125	5.595
16/12/2025	16:50:48.418	215		5.60
			215	5.60
			215	5.60
16/12/2025	16:50:41.781	13		5.60
			13	5.60
			13	5.60
16/12/2025	16:47:18.566	100		5.605
			100	5.605
			100	5.605
16/12/2025	16:47:16.286	300		5.60
			300	5.60
			300	5.60
16/12/2025	16:44:17.301	190		5.60
			190	5.60
			190	5.60
16/12/2025	16:40:50.014	1 085		5.60
			1 085	5.60
			1 085	5.60
16/12/2025	16:36:24.325	30		5.605
			30	5.605
			30	5.605
16/12/2025	16:34:53.684	2 329		5.60
			2 329	5.60
			2 329	5.60
16/12/2025	16:33:37.023	2 329		5.595
			2 329	5.595
			2 329	5.595
16/12/2025	16:30:03.376	3 600		5.60
			3 600	5.60
			3 600	5.60
16/12/2025	16:23:22.200	200		5.60
			200	5.60
			200	5.60
16/12/2025	16:20:19.159	170		5.595
			170	5.595
			170	5.595
16/12/2025	16:20:04.898	1 304		5.59
			1 304	5.59
			1 304	5.59
16/12/2025	16:19:54.015	5 100		5.59
			5 100	5.59
			5 100	5.59
16/12/2025	16:19:01.015	3		5.585
			3	5.585
			3	5.585
16/12/2025	16:18:32.832	1		5.595
			1	5.595
			1	5.595
16/12/2025	16:17:38.102	400		5.59
			400	5.59
			400	5.59
16/12/2025	16:17:32.279	3 600		5.59
			3 600	5.59
			3 600	5.59
16/12/2025	16:02:23.400	540		5.60
			540	5.60
			540	5.60
16/12/2025	16:01:11.759	25		5.61
			25	5.61
			25	5.61
16/12/2025	16:00:07.804	2		5.61
			2	5.61
			2	5.61
16/12/2025	15:55:44.841	1 000		5.61
			1 000	5.61
			1 000	5.61
16/12/2025	15:53:22.882	27		5.61
			27	5.61
			27	5.61
16/12/2025	15:52:06.597	191		5.61
			191	5.61
			191	5.61
16/12/2025	15:45:49.136	500		5.605
			500	5.605
			500	5.605
16/12/2025	15:36:19.707	2		5.605
			2	5.605
			2	5.605
16/12/2025	15:32:14.907	3 000		5.59
			3 000	5.59
			3 000	5.59
16/12/2025	15:27:28.179	300		5.585
			300	5.585
			300	5.585
16/12/2025	15:21:50.495	50		5.58
			50	5.58
			50	5.58
16/12/2025	15:21:02.987	300		5.59
			300	5.59
			300	5.59
16/12/2025	15:18:32.800	120		5.58
			120	5.58
			120	5.58
16/12/2025	15:09:54.916	400		5.585
			400	5.585
			400	5.585
16/12/2025	15:09:04.632	1 000		5.59
			1 000	5.59
			1 000	5.59
16/12/2025	15:00:17.329	1 750		5.585
			1 750	5.585
			1 750	5.585
16/12/2025	14:57:17.330	2 750		5.59
			1 850	5.59
			900	5.59
			2 750	5.59
16/12/2025	14:50:43.386	11		5.595
			11	5.595
			11	5.595
16/12/2025	14:49:53.717	1 850		5.595
			1 850	5.595
			1 850	5.595
16/12/2025	14:44:22.531	700		5.59
			700	5.59
			700	5.59
16/12/2025	14:43:55.815	1 850		5.595
			1 850	5.595
			1 850	5.595
16/12/2025	14:41:25.879	1 850		5.595
			1 850	5.595
			1 850	5.595
16/12/2025	14:40:41.623	1 600		5.605
			1 600	5.605
			1 600	5.605
16/12/2025	14:39:19.582	700		5.595
			700	5.595
			700	5.595
16/12/2025	14:37:21.134	218		5.595
			218	5.595
			218	5.595
16/12/2025	14:36:21.609	280		5.595
			280	5.595
			280	5.595
16/12/2025	14:36:14.857	500		5.595
			500	5.595
			500	5.595
16/12/2025	14:35:42.101	200		5.58
			200	5.58
			20	5.58
			180	5.58
16/12/2025	14:30:21.816	50		5.595
			50	5.595
			50	5.595
16/12/2025	14:29:23.420	500		5.595
			350	5.595
			150	5.595
			500	5.595
16/12/2025	14:23:07.227	33		5.61
			33	5.61
			33	5.61
16/12/2025	14:21:55.100	350		5.62
			350	5.62
			350	5.62
16/12/2025	14:05:09.401	129		5.62
			129	5.62
			129	5.62
16/12/2025	14:02:22.450	1 000		5.625
			1 000	5.625
			1 000	5.625
16/12/2025	13:50:34.675	340		5.615
			340	5.615
			340	5.615
16/12/2025	13:44:44.895	65		5.615
			65	5.615
			65	5.615
16/12/2025	13:42:05.223	2 000		5.625
			2 000	5.625
			2 000	5.625
16/12/2025	13:41:19.930	135		5.625
			135	5.625
			135	5.625
16/12/2025	13:38:58.295	152		5.62
			152	5.62
			152	5.62
16/12/2025	13:31:47.667	50		5.615
			50	5.615
			50	5.615
16/12/2025	13:26:31.398	98		5.60
			98	5.60
			98	5.60
16/12/2025	13:20:57.945	40		5.60
			40	5.60
			40	5.60
16/12/2025	13:16:22.336	800		5.61
			800	5.61
			800	5.61
16/12/2025	13:12:54.305	2 000		5.61
			2 000	5.61
			2 000	5.61
16/12/2025	13:09:20.030	875		5.605
			875	5.605
			875	5.605
16/12/2025	13:05:49.335	1 160		5.61
			1 160	5.61
			1 160	5.61
16/12/2025	13:05:47.397	3 600		5.61
			3 600	5.61
			3 600	5.61
16/12/2025	12:52:00.670	60		5.585
			60	5.585
			60	5.585
16/12/2025	12:39:10.537	52		5.585
			52	5.585
			52	5.585
16/12/2025	12:33:29.375	300		5.58
			300	5.58
			300	5.58
16/12/2025	12:33:25.374	3 600		5.58
			3 600	5.58
			3 600	5.58
16/12/2025	12:33:02.155	3 600		5.58
			3 600	5.58
			3 600	5.58
16/12/2025	12:30:49.966	190		5.59
			190	5.59
			190	5.59
16/12/2025	12:30:49.905	900		5.60
			900	5.60
			900	5.60
16/12/2025	12:30:03.284	25		5.595
			25	5.595
			25	5.595
16/12/2025	12:29:53.722	40		5.595
			40	5.595
			40	5.595
16/12/2025	12:28:07.304	500		5.605
			500	5.605
			500	5.605
16/12/2025	12:27:34.592	200		5.605
			200	5.605
			200	5.605
16/12/2025	12:25:51.436	1 785		5.605
			1 785	5.605
			1 785	5.605
16/12/2025	12:25:07.873	50		5.605
			50	5.605
			50	5.605
16/12/2025	12:22:21.429	1 785		5.605
			1 785	5.605
			1 785	5.605
16/12/2025	12:18:12.200	8		5.615
			8	5.615
			8	5.615
16/12/2025	12:14:17.293	2 000		5.615
			2 000	5.615
			2 000	5.615
16/12/2025	12:03:36.045	25		5.605
			25	5.605
			25	5.605
16/12/2025	11:58:14.247	1 000		5.615
			1 000	5.615
			1 000	5.615
16/12/2025	11:52:18.571	330		5.60
			330	5.60
			330	5.60
16/12/2025	11:42:11.370	60		5.60
			60	5.60
			60	5.60
16/12/2025	11:41:27.126	500		5.60
			500	5.60
			500	5.60
16/12/2025	11:32:37.854	100		5.60
			100	5.60
			100	5.60
16/12/2025	11:32:28.043	200		5.61
			200	5.61
			50	5.61
			150	5.61
16/12/2025	11:31:13.431	800		5.61
			800	5.61
			800	5.61
16/12/2025	11:30:37.848	2 000		5.60
			2 000	5.60
			2 000	5.60
16/12/2025	11:29:23.862	1 000		5.60
			1 000	5.60
			1 000	5.60
16/12/2025	11:29:16.173	2 000		5.595
			2 000	5.595
			2 000	5.595
16/12/2025	11:25:16.220	1 000		5.59
			1 000	5.59
			1 000	5.59
16/12/2025	11:21:50.790	2 000		5.585
			2 000	5.585
			2 000	5.585
16/12/2025	11:19:00.170	1 000		5.58
			1 000	5.58
			1 000	5.58
16/12/2025	11:14:25.258	29		5.57
			29	5.57
			29	5.57
16/12/2025	11:09:19.415	1 500		5.575
			1 500	5.575
			1 500	5.575
16/12/2025	11:08:26.936	1 796		5.57
			1 296	5.57
			500	5.57
			1 796	5.57
16/12/2025	11:08:10.428	150		5.575
			150	5.575
			150	5.575
16/12/2025	11:08:03.809	100		5.575
			100	5.575
			100	5.575
16/12/2025	11:05:38.410	2 400		5.575
			2 400	5.575
			2 400	5.575
16/12/2025	11:05:36.709	173		5.565
			173	5.565
			173	5.565
16/12/2025	11:00:06.267	980		5.575
			980	5.575
			980	5.575
16/12/2025	10:47:22.444	200		5.57
			200	5.57
			200	5.57
16/12/2025	10:44:19.782	50		5.57
			50	5.57
			50	5.57
16/12/2025	10:42:08.691	400		5.57
			400	5.57
			400	5.57
16/12/2025	10:41:44.585	500		5.58
			500	5.58
			500	5.58
16/12/2025	10:34:31.590	334		5.58
			334	5.58
			334	5.58
16/12/2025	10:34:04.125	300		5.58
			300	5.58
			300	5.58
16/12/2025	10:30:16.376	800		5.58
			800	5.58
			800	5.58
16/12/2025	10:29:30.421	150		5.575
			150	5.575
			150	5.575
16/12/2025	10:29:04.175	3 000		5.58
			2 820	5.58
			180	5.58
			3 000	5.58
16/12/2025	10:25:45.649	600		5.585
			500	5.585
			600	5.585
			100	5.585
16/12/2025	10:25:14.271	4 400		5.585
			4 400	5.585
			4 400	5.585
16/12/2025	10:23:01.035	150		5.57
			150	5.57
			12	5.57
			50	5.57
			88	5.57
16/12/2025	10:23:00.543	350		5.585
			350	5.585
			350	5.585
16/12/2025	10:17:06.209	200		5.59
			200	5.59
			200	5.59
16/12/2025	10:16:21.051	2 400		5.59
			2 400	5.59
			2 400	5.59
16/12/2025	10:16:05.017	800		5.595
			800	5.595
			800	5.595
16/12/2025	10:12:55.867	1 000		5.60
			1 000	5.60
			1 000	5.60
16/12/2025	10:10:56.276	700		5.60
			700	5.60
			700	5.60
16/12/2025	10:09:40.254	750		5.60
			150	5.60
			750	5.60
			600	5.60
16/12/2025	09:59:35.845	1 250		5.61
			1 250	5.61
			1 250	5.61
16/12/2025	09:53:07.411	20		5.61
			20	5.61
			20	5.61
16/12/2025	09:42:17.326	310		5.62
			310	5.62
			310	5.62
16/12/2025	09:41:30.626	310		5.62
			310	5.62
			310	5.62
16/12/2025	09:40:38.235	310		5.615
			310	5.615
			310	5.615
16/12/2025	09:39:45.756	310		5.615
			310	5.615
			310	5.615
16/12/2025	09:38:29.153	200		5.62
			200	5.62
			200	5.62
16/12/2025	09:38:01.629	3 900		5.62
			3 900	5.62
			3 900	5.62
16/12/2025	09:36:38.455	300		5.60
			300	5.60
			300	5.60
16/12/2025	09:34:10.009	770		5.60
			170	5.60
			770	5.60
			600	5.60
16/12/2025	09:30:41.954	480		5.605
			480	5.605
			480	5.605
16/12/2025	09:22:56.667	2		5.61
			2	5.61
			2	5.61
16/12/2025	09:20:25.393	2 700		5.595
			2 700	5.595
			2 700	5.595
16/12/2025	09:18:48.039	1 000		5.59
			500	5.59
			1 000	5.59
			500	5.59
16/12/2025	09:18:32.250	3 600		5.59
			3 600	5.59
			3 600	5.59
16/12/2025	09:15:04.275	100		5.59
			100	5.59
			100	5.59
16/12/2025	09:15:04.182	3 186		5.60
			1 786	5.60
			200	5.60
			3 186	5.60
			200	5.60
			1 000	5.60
16/12/2025	09:14:49.829	816		5.61
			816	5.61
			150	5.61
			666	5.61
16/12/2025	09:11:37.586	8		5.615
			8	5.615
			8	5.615
16/12/2025	09:11:33.937	2 000		5.615
			2 000	5.615
			2 000	5.615
16/12/2025	09:10:37.151	400		5.63
			400	5.63
			400	5.63
16/12/2025	09:08:12.901	3 500		5.63
			3 500	5.63
			3 500	5.63
16/12/2025	09:00:40.309	3 370		5.63
			2 100	5.63
			450	5.63
			3 370	5.63
			500	5.63
			320	5.63
16/12/2025	08:48:56.430	1 500		5.63
			150	5.63
			1 500	5.63
			600	5.63
			750	5.63
16/12/2025	08:35:44.250	450		5.63
			450	5.63
			450	5.63
16/12/2025	08:26:41.682	300		5.63
			300	5.63
			300	5.63
16/12/2025	08:12:51.968	521		5.605
			180	5.605
			341	5.605
			521	5.605
16/12/2025	08:07:49.239	50		5.645
			50	5.645
			50	5.645
16/12/2025	08:07:19.899	1		5.645
			1	5.645
			1	5.645
16/12/2025	08:05:54.280	2		5.645
			2	5.645
			2	5.645
16/12/2025	08:04:30.451	10		5.605
			10	5.605
			10	5.605
16/12/2025	08:04:00.371	1		5.605
			1	5.605
			1	5.605
16/12/2025	08:03:59.267	107		5.605
			107	5.605
			107	5.605
16/12/2025	08:02:49.646	2		5.645
			2	5.645
			2	5.645
16/12/2025	08:00:14.811	18		5.645
			18	5.645
			18	5.645
16/12/2025	07:37:31.798	200		5.615
			100	5.615
			50	5.615
			50	5.615
			200	5.615
16/12/2025	07:33:58.813	800		5.645
			800	5.645
			800	5.645
16/12/2025	07:30:08.606	200		5.645
			200	5.645
			200	5.645
16/12/2025	07:30:08.455	2 260		5.645
			500	5.645
			1 660	5.645
			100	5.645
			1 000	5.645
			1 000	5.645
			40	5.645
			220	5.645

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: 1 505.50
Ask: 1 508.50
Volume: 74 398
-1.60%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 20:15:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice