TeamViewer SE

248

183

5.78

Date Time Volume Order Volume Price
17/11/2025 14:03:40.225 173   5.78
      173 5.78
      173 5.78
17/11/2025 14:02:39.042 3 500   5.775
      3 500 5.775
      3 500 5.775
17/11/2025 14:01:42.539 3 500   5.775
      3 500 5.775
      3 500 5.775
17/11/2025 14:01:09.202 11   5.77
      11 5.77
      11 5.77
17/11/2025 14:00:11.060 1   5.775
      1 5.775
      1 5.775
17/11/2025 13:59:57.979 173   5.775
      173 5.775
      173 5.775
17/11/2025 13:56:36.996 220   5.77
      220 5.77
      220 5.77
17/11/2025 13:51:30.617 1   5.78
      1 5.78
      1 5.78
17/11/2025 13:49:56.973 200   5.775
      200 5.775
      200 5.775
17/11/2025 13:49:33.413 400   5.765
      100 5.765
      50 5.765
      249 5.765
      1 5.765
      400 5.765
17/11/2025 13:49:00.509 275   5.78
      275 5.78
      275 5.78
17/11/2025 13:47:30.013 160   5.785
      160 5.785
      160 5.785
17/11/2025 13:43:59.061 660   5.775
      660 5.775
      530 5.775
      130 5.775
17/11/2025 13:42:27.843 200   5.785
      200 5.785
      200 5.785
17/11/2025 13:42:15.661 500   5.785
      500 5.785
      500 5.785
17/11/2025 13:37:38.966 1 500   5.785
      1 500 5.785
      1 500 5.785
17/11/2025 13:31:14.834 100   5.78
      1 5.78
      100 5.78
      99 5.78
17/11/2025 13:30:52.051 1   5.79
      1 5.79
      1 5.79
17/11/2025 13:26:13.119 1 000   5.795
      1 000 5.795
      1 000 5.795
17/11/2025 13:09:15.923 3 500   5.785
      3 500 5.785
      3 500 5.785
17/11/2025 13:07:00.407 2 425   5.79
      2 000 5.79
      25 5.79
      2 425 5.79
      400 5.79
17/11/2025 13:04:41.701 1 000   5.795
      1 000 5.795
      1 000 5.795
17/11/2025 13:02:39.315 3   5.80
      3 5.80
      3 5.80
17/11/2025 13:02:20.732 3   5.895
      3 5.895
      3 5.895
17/11/2025 12:53:09.775 518   5.805
      518 5.805
      518 5.805
17/11/2025 12:51:05.715 216   5.805
      216 5.805
      216 5.805
17/11/2025 12:49:47.232 3 500   5.805
      3 500 5.805
      3 500 5.805
17/11/2025 12:39:31.596 300   5.805
      300 5.805
      300 5.805
17/11/2025 12:36:48.922 35   5.805
      35 5.805
      35 5.805
17/11/2025 12:36:34.115 3 500   5.81
      3 500 5.81
      3 500 5.81
17/11/2025 12:35:56.736 3 500   5.81
      3 500 5.81
      3 500 5.81
17/11/2025 12:23:50.986 450   5.805
      450 5.805
      450 5.805
17/11/2025 12:12:43.938 350   5.81
      350 5.81
      350 5.81
17/11/2025 12:07:13.283 30   5.805
      30 5.805
      30 5.805
17/11/2025 12:05:17.765 156   5.805
      120 5.805
      156 5.805
      36 5.805
17/11/2025 12:04:32.731 46   5.805
      46 5.805
      46 5.805
17/11/2025 12:03:22.474 50   5.80
      50 5.80
      50 5.80
17/11/2025 12:01:02.650 200   5.80
      200 5.80
      200 5.80
17/11/2025 11:58:04.588 200   5.80
      200 5.80
      200 5.80
17/11/2025 11:57:43.623 1   5.80
      1 5.80
      1 5.80
17/11/2025 11:56:50.271 1 753   5.80
      1 753 5.80
      1 753 5.80
17/11/2025 11:51:17.865 173   5.79
      173 5.79
      173 5.79
17/11/2025 11:50:22.993 150   5.785
      150 5.785
      150 5.785
17/11/2025 11:46:40.211 100   5.81
      100 5.81
      100 5.81
17/11/2025 11:46:35.797 2 116   5.80
      500 5.80
      2 116 5.80
      1 616 5.80
17/11/2025 11:44:17.873 8   5.80
      8 5.80
      8 5.80
17/11/2025 11:44:16.955 1 000   5.81
      1 000 5.81
      1 000 5.81
17/11/2025 11:41:57.022 180   5.81
      180 5.81
      180 5.81
17/11/2025 11:40:47.640 1 100   5.81
      1 100 5.81
      1 100 5.81
17/11/2025 11:39:54.264 300   5.805
      300 5.805
      300 5.805
17/11/2025 11:38:09.779 1   5.805
      1 5.805
      1 5.805
17/11/2025 11:34:39.958 35   5.805
      35 5.805
      35 5.805
17/11/2025 11:33:01.076 175   5.80
      175 5.80
      175 5.80
17/11/2025 11:31:15.257 1 095   5.80
      1 095 5.80
      1 095 5.80
17/11/2025 11:31:06.331 3 500   5.80
      1 800 5.80
      3 500 5.80
      1 000 5.80
      700 5.80
17/11/2025 11:30:59.596 100   5.80
      100 5.80
      100 5.80
17/11/2025 11:30:15.732 300   5.80
      300 5.80
      300 5.80
17/11/2025 11:30:01.379 3 500   5.80
      100 5.80
      1 000 5.80
      100 5.80
      80 5.80
      500 5.80
      15 5.80
      3 500 5.80
      1 705 5.80
17/11/2025 11:29:47.666 20   5.805
      20 5.805
      20 5.805
17/11/2025 11:28:35.471 2 000   5.805
      2 000 5.805
      2 000 5.805
17/11/2025 11:26:16.045 26   5.81
      26 5.81
      26 5.81
17/11/2025 11:22:26.412 2 000   5.805
      2 000 5.805
      2 000 5.805
17/11/2025 11:19:15.613 300   5.81
      300 5.81
      300 5.81
17/11/2025 11:18:46.459 400   5.81
      400 5.81
      400 5.81
17/11/2025 11:17:53.445 3 500   5.81
      3 500 5.81
      3 500 5.81
17/11/2025 11:17:03.846 485   5.81
      485 5.81
      485 5.81
17/11/2025 11:16:49.702 3 515   5.81
      15 5.81
      3 500 5.81
      3 515 5.81
17/11/2025 11:14:00.000 10   5.815
      10 5.815
      10 5.815
17/11/2025 11:13:38.217 400   5.815
      400 5.815
      400 5.815
17/11/2025 11:13:37.363 500   5.815
      500 5.815
      500 5.815
17/11/2025 11:11:54.249 1 501   5.815
      1 5.815
      1 501 5.815
      1 500 5.815
17/11/2025 11:11:15.819 3 500   5.815
      3 500 5.815
      3 500 5.815
17/11/2025 11:10:55.763 200   5.815
      200 5.815
      200 5.815
17/11/2025 11:08:02.134 40   5.805
      40 5.805
      40 5.805
17/11/2025 11:07:13.972 300   5.82
      300 5.82
      300 5.82
17/11/2025 11:02:28.802 1 000   5.81
      1 000 5.81
      1 000 5.81
17/11/2025 11:02:24.295 1 500   5.81
      1 500 5.81
      1 500 5.81
17/11/2025 11:01:39.909 1 200   5.815
      1 200 5.815
      1 200 5.815
17/11/2025 11:01:08.085 2   5.82
      2 5.82
      2 5.82
17/11/2025 10:56:33.343 2   5.825
      2 5.825
      2 5.825
17/11/2025 10:50:39.342 400   5.815
      400 5.815
      400 5.815
17/11/2025 10:49:02.908 100   5.815
      100 5.815
      100 5.815
17/11/2025 10:47:39.781 500   5.81
      500 5.81
      500 5.81
17/11/2025 10:47:24.263 3 500   5.81
      3 500 5.81
      3 500 5.81
17/11/2025 10:47:10.265 3   5.81
      3 5.81
      3 5.81
17/11/2025 10:46:40.376 1   5.82
      1 5.82
      1 5.82
17/11/2025 10:45:44.595 1 000   5.82
      1 000 5.82
      1 000 5.82
17/11/2025 10:45:41.146 3 000   5.825
      3 000 5.825
      3 000 5.825
17/11/2025 10:45:16.232 70   5.84
      70 5.84
      70 5.84
17/11/2025 10:43:49.495 25   5.835
      25 5.835
      25 5.835
17/11/2025 10:42:58.190 10   5.84
      10 5.84
      10 5.84
17/11/2025 10:39:28.740 600   5.835
      600 5.835
      600 5.835
17/11/2025 10:38:16.320 200   5.835
      200 5.835
      200 5.835
17/11/2025 10:38:11.234 1 840   5.83
      1 840 5.83
      1 840 5.83
17/11/2025 10:37:25.623 506   5.83
      506 5.83
      506 5.83
17/11/2025 10:35:26.070 100   5.83
      100 5.83
      100 5.83
17/11/2025 10:33:16.260 1 500   5.825
      1 500 5.825
      1 500 5.825
17/11/2025 10:31:45.727 175   5.825
      175 5.825
      175 5.825
17/11/2025 10:31:08.628 200   5.835
      200 5.835
      200 5.835
17/11/2025 10:30:50.026 2 500   5.825
      2 500 5.825
      2 500 5.825
17/11/2025 10:26:52.018 1 500   5.84
      1 500 5.84
      1 500 5.84
17/11/2025 10:25:20.814 25   5.835
      25 5.835
      25 5.835
17/11/2025 10:24:10.822 100   5.845
      100 5.845
      100 5.845
17/11/2025 10:22:59.105 600   5.845
      600 5.845
      600 5.845
17/11/2025 10:22:32.656 100   5.845
      100 5.845
      100 5.845
17/11/2025 10:20:40.263 300   5.845
      300 5.845
      300 5.845
17/11/2025 10:05:43.296 450   5.815
      450 5.815
      450 5.815
17/11/2025 10:05:25.028 1   5.825
      1 5.825
      1 5.825
17/11/2025 10:04:10.522 1 000   5.825
      1 000 5.825
      1 000 5.825
17/11/2025 10:04:01.356 299   5.825
      299 5.825
      299 5.825
17/11/2025 10:03:36.604 1   5.835
      1 5.835
      1 5.835
17/11/2025 10:03:12.356 2   5.835
      2 5.835
      2 5.835
17/11/2025 10:02:07.512 1 716   5.83
      1 716 5.83
      1 716 5.83
17/11/2025 10:02:07.117 17   5.84
      17 5.84
      17 5.84
17/11/2025 10:01:55.210 100   5.845
      100 5.845
      100 5.845
17/11/2025 10:01:38.256 854   5.845
      854 5.845
      854 5.845
17/11/2025 10:01:01.203 3 000   5.85
      3 000 5.85
      3 000 5.85
17/11/2025 09:52:06.052 1 055   5.85
      1 055 5.85
      1 000 5.85
      55 5.85
17/11/2025 09:50:57.915 2 500   5.845
      2 500 5.845
      2 500 5.845
17/11/2025 09:45:34.433 100   5.845
      100 5.845
      100 5.845
17/11/2025 09:44:32.400 1 500   5.83
      28 5.83
      1 500 5.83
      1 472 5.83
17/11/2025 09:43:57.280 250   5.835
      250 5.835
      250 5.835
17/11/2025 09:40:29.658 1 000   5.82
      1 000 5.82
      1 000 5.82
17/11/2025 09:39:45.738 55   5.83
      55 5.83
      55 5.83
17/11/2025 09:37:04.003 3 500   5.84
      3 500 5.84
      3 500 5.84
17/11/2025 09:36:34.080 900   5.84
      900 5.84
      900 5.84
17/11/2025 09:36:11.066 3 500   5.84
      3 500 5.84
      3 500 5.84
17/11/2025 09:35:04.627 40   5.83
      40 5.83
      40 5.83
17/11/2025 09:33:29.442 763   5.83
      763 5.83
      763 5.83
17/11/2025 09:31:32.415 203   5.845
      203 5.845
      203 5.845
17/11/2025 09:31:23.421 22   5.845
      22 5.845
      22 5.845
17/11/2025 09:31:10.479 100   5.845
      100 5.845
      100 5.845
17/11/2025 09:29:03.425 600   5.845
      600 5.845
      600 5.845
17/11/2025 09:28:36.013 170   5.845
      170 5.845
      170 5.845
17/11/2025 09:23:37.252 2 000   5.86
      2 000 5.86
      2 000 5.86
17/11/2025 09:21:10.067 1 000   5.855
      1 000 5.855
      300 5.855
      700 5.855
17/11/2025 09:18:41.199 3 000   5.845
      3 000 5.845
      3 000 5.845
17/11/2025 09:18:03.084 480   5.83
      480 5.83
      480 5.83
17/11/2025 09:17:47.712 3 520   5.83
      20 5.83
      3 500 5.83
      3 520 5.83
17/11/2025 09:16:30.883 10   5.845
      10 5.845
      10 5.845
17/11/2025 09:16:01.841 275   5.855
      275 5.855
      275 5.855
17/11/2025 09:15:17.257 112   5.855
      62 5.855
      112 5.855
      50 5.855
17/11/2025 09:11:36.807 2 250   5.85
      2 250 5.85
      2 250 5.85
17/11/2025 09:10:05.824 250   5.86
      250 5.86
      250 5.86
17/11/2025 09:09:48.721 2 250   5.855
      2 250 5.855
      2 250 5.855
17/11/2025 09:09:41.210 3 500   5.85
      1 000 5.85
      1 750 5.85
      750 5.85
      3 500 5.85
17/11/2025 09:09:30.075 2   5.86
      2 5.86
      2 5.86
17/11/2025 09:09:16.503 10   5.86
      10 5.86
      10 5.86
17/11/2025 09:09:13.068 299   5.86
      299 5.86
      299 5.86
17/11/2025 09:09:11.798 3 000   5.86
      3 000 5.86
      3 000 5.86
17/11/2025 09:08:40.431 9   5.86
      4 5.86
      5 5.86
      9 5.86
17/11/2025 09:07:14.913 3 500   5.87
      3 500 5.87
      3 500 5.87
17/11/2025 09:07:06.032 3 500   5.87
      3 500 5.87
      3 500 5.87
17/11/2025 09:05:13.953 12   5.885
      12 5.885
      12 5.885
17/11/2025 09:00:39.698 609   5.885
      160 5.885
      609 5.885
      299 5.885
      150 5.885
17/11/2025 08:53:00.296 400   5.905
      400 5.905
      400 5.905
17/11/2025 08:44:19.714 5   5.885
      5 5.885
      5 5.885
17/11/2025 08:29:03.162 500   5.905
      500 5.905
      500 5.905
17/11/2025 08:28:10.174 39   5.87
      39 5.87
      39 5.87
17/11/2025 08:26:14.134 2   5.905
      2 5.905
      2 5.905
17/11/2025 08:25:15.871 100   5.87
      100 5.87
      100 5.87
17/11/2025 08:24:11.180 3   5.87
      3 5.87
      3 5.87
17/11/2025 08:23:47.027 9   5.905
      9 5.905
      9 5.905
17/11/2025 08:22:19.580 100   5.88
      100 5.88
      100 5.88
17/11/2025 08:22:00.167 41   5.905
      41 5.905
      41 5.905
17/11/2025 08:15:24.839 50   5.86
      50 5.86
      50 5.86
17/11/2025 08:14:34.617 15   5.875
      15 5.875
      15 5.875
17/11/2025 08:10:14.560 68   5.905
      68 5.905
      68 5.905
17/11/2025 08:05:41.833 300   5.885
      100 5.885
      300 5.885
      118 5.885
      82 5.885
17/11/2025 08:02:58.473 1   5.90
      1 5.90
      1 5.90
17/11/2025 08:02:54.930 299   5.90
      299 5.90
      299 5.90
17/11/2025 08:01:04.569 20   5.86
      20 5.86
      20 5.86
17/11/2025 08:00:25.320 339   5.905
      339 5.905
      339 5.905
17/11/2025 08:00:14.849 136   5.905
      136 5.905
      136 5.905
17/11/2025 08:00:07.794 45   5.90
      45 5.90
      45 5.90
17/11/2025 08:00:07.616 7   5.905
      7 5.905
      7 5.905
17/11/2025 07:48:46.898 2 000   5.90
      2 000 5.90
      2 000 5.90
17/11/2025 07:48:17.034 2 000   5.90
      2 000 5.90
      2 000 5.90
17/11/2025 07:36:16.994 1 000   5.905
      1 000 5.905
      1 000 5.905
17/11/2025 07:35:20.588 100   5.905
      100 5.905
      100 5.905
17/11/2025 07:34:40.999 85   5.905
      85 5.905
      85 5.905
17/11/2025 07:32:36.350 1 700   5.905
      1 700 5.905
      1 700 5.905
17/11/2025 07:30:13.707 6 907   5.90
      100 5.90
      200 5.90
      180 5.90
      333 5.90
      416 5.90
      40 5.90
      8 5.90
      10 5.90
      200 5.90
      85 5.90
      2 500 5.90
      5 000 5.90
      517 5.90
      499 5.90
      150 5.90
      100 5.90
      100 5.90
      300 5.90
      100 5.90
      1 800 5.90
      500 5.90
      155 5.90
      166 5.90
      100 5.90
      170 5.90
      85 5.90
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)