Tradegate BSX

TeamViewer SE

290

183

5.135

Date	Time	Volume	Order Volume	Price
16/02/2026	11:30:37.069	3 900		5.135
			3 900	5.135
			3 900	5.135
16/02/2026	11:30:21.261	101		5.13
			101	5.13
			101	5.13
16/02/2026	11:30:01.036	1 950		5.13
			1 950	5.13
			1 950	5.13
16/02/2026	11:28:51.881	3 750		5.125
			3 750	5.125
			3 750	5.125
16/02/2026	11:27:06.085	1 000		5.13
			200	5.13
			300	5.13
			1 000	5.13
			500	5.13
16/02/2026	11:26:37.491	25		5.135
			25	5.135
			25	5.135
16/02/2026	11:22:56.790	10		5.14
			10	5.14
			10	5.14
16/02/2026	11:22:25.663	750		5.14
			750	5.14
			350	5.14
			400	5.14
16/02/2026	11:20:29.117	170		5.135
			170	5.135
			170	5.135
16/02/2026	11:18:59.359	985		5.15
			500	5.15
			485	5.15
			985	5.15
16/02/2026	11:18:05.385	1 500		5.17
			1 500	5.17
			1 500	5.17
16/02/2026	11:10:46.661	138		5.155
			138	5.155
			138	5.155
16/02/2026	11:10:45.635	500		5.155
			500	5.155
			500	5.155
16/02/2026	11:10:16.202	103		5.155
			103	5.155
			103	5.155
16/02/2026	11:09:36.863	3 900		5.16
			3 900	5.16
			3 900	5.16
16/02/2026	11:08:20.473	2 200		5.155
			2 200	5.155
			2 200	5.155
16/02/2026	11:06:32.258	2 200		5.16
			2 200	5.16
			2 200	5.16
16/02/2026	11:06:31.872	1 900		5.17
			1 900	5.17
			1 800	5.17
			100	5.17
16/02/2026	11:06:23.801	4 100		5.16
			4 100	5.16
			4 100	5.16
16/02/2026	11:06:21.126	4 100		5.16
			4 100	5.16
			4 100	5.16
16/02/2026	11:05:08.699	3 900		5.155
			3 900	5.155
			3 900	5.155
16/02/2026	11:04:35.681	1 000		5.16
			1 000	5.16
			1 000	5.16
16/02/2026	11:04:30.482	100		5.16
			100	5.16
			100	5.16
16/02/2026	11:01:35.435	300		5.16
			300	5.16
			300	5.16
16/02/2026	10:59:11.179	20		5.17
			20	5.17
			20	5.17
16/02/2026	10:58:11.976	3 900		5.15
			3 900	5.15
			3 900	5.15
16/02/2026	10:56:21.552	100		5.155
			100	5.155
			100	5.155
16/02/2026	10:54:20.265	3 000		5.15
			3 000	5.15
			3 000	5.15
16/02/2026	10:53:44.712	1 000		5.16
			1 000	5.16
			1 000	5.16
16/02/2026	10:50:59.078	35		5.175
			35	5.175
			35	5.175
16/02/2026	10:50:25.727	500		5.185
			500	5.185
			500	5.185
16/02/2026	10:47:38.071	3 900		5.20
			3 900	5.20
			3 900	5.20
16/02/2026	10:45:57.070	2 000		5.20
			2 000	5.20
			2 000	5.20
16/02/2026	10:45:28.467	100		5.19
			100	5.19
			100	5.19
16/02/2026	10:44:25.118	100		5.195
			100	5.195
			100	5.195
16/02/2026	10:43:58.249	1 100		5.20
			1 100	5.20
			1 100	5.20
16/02/2026	10:43:44.536	2 000		5.205
			2 000	5.205
			2 000	5.205
16/02/2026	10:42:56.948	300		5.21
			300	5.21
			300	5.21
16/02/2026	10:42:38.190	2		5.205
			2	5.205
			2	5.205
16/02/2026	10:42:19.262	400		5.21
			400	5.21
			400	5.21
16/02/2026	10:40:16.469	75		5.20
			75	5.20
			75	5.20
16/02/2026	10:40:10.881	500		5.185
			500	5.185
			500	5.185
16/02/2026	10:39:23.278	1 000		5.14
			1 000	5.14
			1 000	5.14
16/02/2026	10:39:23.225	3 715		5.14
			3 715	5.14
			200	5.14
			600	5.14
			2 915	5.14
16/02/2026	10:38:09.765	2 000		5.155
			2 000	5.155
			2 000	5.155
16/02/2026	10:37:56.471	1 000		5.155
			1 000	5.155
			1 000	5.155
16/02/2026	10:37:52.292	1 000		5.145
			1 000	5.145
			1 000	5.145
16/02/2026	10:36:51.413	1 000		5.145
			1 000	5.145
			1 000	5.145
16/02/2026	10:34:47.304	1 550		5.145
			1 550	5.145
			1 550	5.145
16/02/2026	10:34:30.912	1 000		5.155
			1 000	5.155
			1 000	5.155
16/02/2026	10:34:07.230	200		5.145
			200	5.145
			200	5.145
16/02/2026	10:32:13.121	150		5.145
			150	5.145
			150	5.145
16/02/2026	10:30:15.809	1 500		5.15
			1 500	5.15
			1 500	5.15
16/02/2026	10:28:30.011	2 000		5.14
			2 000	5.14
			2 000	5.14
16/02/2026	10:27:31.858	3 000		5.14
			3 000	5.14
			3 000	5.14
16/02/2026	10:26:12.115	600		5.13
			600	5.13
			600	5.13
16/02/2026	10:25:57.485	750		5.125
			600	5.125
			150	5.125
			750	5.125
16/02/2026	10:25:44.058	980		5.13
			980	5.13
			980	5.13
16/02/2026	10:24:15.982	250		5.13
			250	5.13
			250	5.13
16/02/2026	10:24:13.052	1 000		5.13
			1 000	5.13
			1 000	5.13
16/02/2026	10:22:37.197	1 700		5.14
			1 000	5.14
			1 700	5.14
			700	5.14
16/02/2026	10:22:12.515	3 900		5.145
			3 900	5.145
			3 900	5.145
16/02/2026	10:22:12.072	1 100		5.145
			1 100	5.145
			1 100	5.145
16/02/2026	10:21:47.945	3 900		5.145
			3 900	5.145
			3 900	5.145
16/02/2026	10:21:31.201	400		5.145
			400	5.145
			400	5.145
16/02/2026	10:20:04.713	230		5.145
			230	5.145
			230	5.145
16/02/2026	10:19:34.927	140		5.15
			140	5.15
			140	5.15
16/02/2026	10:19:26.938	11		5.145
			11	5.145
			11	5.145
16/02/2026	10:19:07.754	100		5.15
			100	5.15
			100	5.15
16/02/2026	10:16:51.856	220		5.145
			220	5.145
			220	5.145
16/02/2026	10:16:32.973	184		5.145
			184	5.145
			184	5.145
16/02/2026	10:15:30.885	300		5.15
			300	5.15
			300	5.15
16/02/2026	10:14:56.237	971		5.145
			971	5.145
			971	5.145
16/02/2026	10:14:44.653	400		5.14
			400	5.14
			400	5.14
16/02/2026	10:14:29.972	200		5.145
			200	5.145
			200	5.145
16/02/2026	10:13:24.069	1 944		5.145
			1 944	5.145
			1 944	5.145
16/02/2026	10:13:21.846	220		5.145
			220	5.145
			220	5.145
16/02/2026	10:13:18.067	10		5.145
			10	5.145
			10	5.145
16/02/2026	10:12:53.819	3 900		5.14
			3 900	5.14
			3 900	5.14
16/02/2026	10:12:26.247	833		5.145
			833	5.145
			833	5.145
16/02/2026	10:11:30.499	850		5.15
			850	5.15
			850	5.15
16/02/2026	10:11:04.978	500		5.15
			500	5.15
			500	5.15
16/02/2026	10:10:44.206	350		5.145
			350	5.145
			350	5.145
16/02/2026	10:10:24.083	3 900		5.145
			3 900	5.145
			3 900	5.145
16/02/2026	10:10:14.057	800		5.155
			800	5.155
			800	5.155
16/02/2026	10:09:32.757	500		5.155
			500	5.155
			500	5.155
16/02/2026	10:08:49.173	95		5.15
			95	5.15
			95	5.15
16/02/2026	10:07:55.442	3 000		5.14
			3 000	5.14
			3 000	5.14
16/02/2026	10:05:06.095	290		5.15
			290	5.15
			290	5.15
16/02/2026	10:02:03.548	920		5.14
			920	5.14
			920	5.14
16/02/2026	10:01:59.340	2 000		5.15
			2 000	5.15
			2 000	5.15
16/02/2026	10:01:46.926	400		5.155
			400	5.155
			400	5.155
16/02/2026	10:01:41.262	2 000		5.155
			2 000	5.155
			2 000	5.155
16/02/2026	10:01:34.010	334		5.145
			334	5.145
			320	5.145
			14	5.145
16/02/2026	10:00:37.488	200		5.135
			200	5.135
			200	5.135
16/02/2026	10:00:29.092	1 500		5.155
			1 500	5.155
			1 500	5.155
16/02/2026	09:59:29.504	111		5.135
			111	5.135
			111	5.135
16/02/2026	09:58:49.358	2 000		5.125
			1 400	5.125
			2 000	5.125
			600	5.125
16/02/2026	09:58:32.724	200		5.125
			200	5.125
			200	5.125
16/02/2026	09:58:28.427	125		5.14
			125	5.14
			125	5.14
16/02/2026	09:58:24.793	2 000		5.14
			2 000	5.14
			2 000	5.14
16/02/2026	09:58:16.709	3 900		5.14
			3 900	5.14
			3 900	5.14
16/02/2026	09:57:30.907	1 500		5.155
			1 500	5.155
			1 500	5.155
16/02/2026	09:57:29.477	190		5.155
			190	5.155
			190	5.155
16/02/2026	09:56:02.686	400		5.145
			400	5.145
			400	5.145
16/02/2026	09:54:40.003	1 266		5.13
			1 266	5.13
			1 266	5.13
16/02/2026	09:54:19.819	1 000		5.11
			1 000	5.11
			1 000	5.11
16/02/2026	09:54:08.106	388		5.095
			294	5.095
			50	5.095
			135	5.095
			44	5.095
			253	5.095
16/02/2026	09:54:07.934	3 220		5.10
			65	5.10
			300	5.10
			500	5.10
			2 000	5.10
			75	5.10
			500	5.10
			100	5.10
			45	5.10
			80	5.10
			625	5.10
			150	5.10
			1 000	5.10
			1 000	5.10
16/02/2026	09:54:07.843	1 600		5.10
			1 600	5.10
			700	5.10
			200	5.10
			500	5.10
			200	5.10
16/02/2026	09:54:07.740	700		5.11
			50	5.11
			50	5.11
			700	5.11
			600	5.11
16/02/2026	09:53:43.583	1 000		5.115
			940	5.115
			1 000	5.115
			60	5.115
16/02/2026	09:53:43.525	39		5.145
			39	5.145
			39	5.145
16/02/2026	09:53:41.579	6 309		5.145
			970	5.145
			2 000	5.145
			1 369	5.145
			6 309	5.145
			1 000	5.145
			970	5.145
16/02/2026	09:53:26.503	3 900		5.15
			969	5.15
			2 300	5.15
			631	5.15
			3 900	5.15
16/02/2026	09:53:18.335	500		5.16
			500	5.16
			500	5.16
16/02/2026	09:52:44.021	2 000		5.16
			2 000	5.16
			2 000	5.16
16/02/2026	09:52:05.476	1 910		5.16
			1 910	5.16
			1 910	5.16
16/02/2026	09:51:36.181	1 000		5.16
			1 000	5.16
			1 000	5.16
16/02/2026	09:50:40.920	1 000		5.155
			1 000	5.155
			1 000	5.155
16/02/2026	09:49:24.709	1 000		5.155
			1 000	5.155
			1 000	5.155
16/02/2026	09:49:16.156	387		5.16
			387	5.16
			387	5.16
16/02/2026	09:49:06.662	3 120		5.16
			120	5.16
			3 000	5.16
			3 120	5.16
16/02/2026	09:48:42.870	1 000		5.175
			1 000	5.175
			1 000	5.175
16/02/2026	09:48:19.839	1 300		5.17
			1 300	5.17
			1 300	5.17
16/02/2026	09:48:16.430	3 900		5.17
			3 700	5.17
			3 900	5.17
			100	5.17
			100	5.17
16/02/2026	09:48:16.121	500		5.18
			500	5.18
			500	5.18
16/02/2026	09:48:16.061	600		5.185
			600	5.185
			600	5.185
16/02/2026	09:45:46.240	500		5.20
			500	5.20
			500	5.20
16/02/2026	09:45:26.792	1 500		5.185
			1 500	5.185
			1 500	5.185
16/02/2026	09:43:20.866	500		5.205
			500	5.205
			500	5.205
16/02/2026	09:40:14.062	420		5.19
			420	5.19
			320	5.19
			100	5.19
16/02/2026	09:40:10.223	4 445		5.20
			994	5.20
			3 451	5.20
			4 000	5.20
			140	5.20
			230	5.20
			75	5.20
16/02/2026	09:40:03.122	3 900		5.21
			50	5.21
			3 900	5.21
			3 850	5.21
16/02/2026	09:38:24.728	250		5.215
			250	5.215
			250	5.215
16/02/2026	09:38:13.504	20		5.215
			20	5.215
			20	5.215
16/02/2026	09:36:45.637	500		5.22
			500	5.22
			500	5.22
16/02/2026	09:36:30.592	40		5.22
			40	5.22
			40	5.22
16/02/2026	09:36:16.530	1 000		5.225
			1 000	5.225
			1 000	5.225
16/02/2026	09:33:53.675	2 600		5.245
			2 600	5.245
			2 600	5.245
16/02/2026	09:33:45.543	3 900		5.245
			3 900	5.245
			3 900	5.245
16/02/2026	09:30:48.681	10		5.29
			10	5.29
			10	5.29
16/02/2026	09:30:28.605	285		5.29
			285	5.29
			285	5.29
16/02/2026	09:28:20.842	800		5.275
			550	5.275
			250	5.275
			800	5.275
16/02/2026	09:25:06.556	1 500		5.29
			1 500	5.29
			1 500	5.29
16/02/2026	09:23:16.601	1 120		5.29
			500	5.29
			620	5.29
			1 120	5.29
16/02/2026	09:20:31.046	19		5.295
			19	5.295
			19	5.295
16/02/2026	09:18:41.622	3 800		5.305
			3 800	5.305
			3 800	5.305
16/02/2026	09:17:05.188	1 000		5.33
			1 000	5.33
			1 000	5.33
16/02/2026	09:15:25.872	500		5.33
			500	5.33
			500	5.33
16/02/2026	09:14:53.645	1 500		5.335
			1 500	5.335
			1 500	5.335
16/02/2026	09:12:25.360	1 000		5.34
			1 000	5.34
			1 000	5.34
16/02/2026	09:11:27.425	3 000		5.37
			3 000	5.37
			3 000	5.37
16/02/2026	09:09:32.482	50		5.39
			50	5.39
			50	5.39
16/02/2026	09:07:08.630	297		5.385
			297	5.385
			297	5.385
16/02/2026	09:07:03.275	3 000		5.385
			3 000	5.385
			3 000	5.385
16/02/2026	09:06:56.812	600		5.38
			600	5.38
			600	5.38
16/02/2026	09:06:29.084	2 800		5.35
			200	5.35
			2 600	5.35
			2 800	5.35
16/02/2026	09:05:11.633	100		5.34
			100	5.34
			100	5.34
16/02/2026	09:04:48.499	750		5.335
			750	5.335
			750	5.335
16/02/2026	09:04:42.807	1 500		5.315
			1 500	5.315
			1 500	5.315
16/02/2026	09:04:32.016	500		5.335
			500	5.335
			390	5.335
			110	5.335
16/02/2026	09:03:29.181	969		5.31
			300	5.31
			100	5.31
			484	5.31
			969	5.31
			75	5.31
			10	5.31
16/02/2026	09:03:26.425	6 034		5.29
			1 324	5.29
			2 000	5.29
			2 034	5.29
			1 000	5.29
			500	5.29
			1 500	5.29
			200	5.29
			780	5.29
			180	5.29
			2 000	5.29
			550	5.29
16/02/2026	08:55:35.719	526		5.21
			526	5.21
			526	5.21
16/02/2026	08:52:06.827	138		5.23
			138	5.23
			138	5.23
16/02/2026	08:45:39.157	339		5.20
			100	5.20
			239	5.20
			339	5.20
16/02/2026	08:40:57.956	50		5.215
			50	5.215
			50	5.215
16/02/2026	08:38:32.235	1 000		5.21
			1 000	5.21
			1 000	5.21
16/02/2026	08:35:28.779	300		5.215
			300	5.215
			300	5.215
16/02/2026	08:25:28.116	1 000		5.215
			1 000	5.215
			1 000	5.215
16/02/2026	08:23:57.806	800		5.215
			12	5.215
			498	5.215
			800	5.215
			290	5.215
16/02/2026	08:22:00.438	100		5.215
			100	5.215
			100	5.215
16/02/2026	08:16:23.566	1 000		5.24
			1 000	5.24
			1 000	5.24
16/02/2026	08:14:36.255	17		5.245
			17	5.245
			17	5.245
16/02/2026	08:11:36.672	610		5.24
			610	5.24
			610	5.24
16/02/2026	08:00:26.292	146		5.245
			146	5.245
			146	5.245
16/02/2026	08:00:18.561	3		5.215
			3	5.215
			3	5.215
16/02/2026	08:00:03.659	21		5.24
			21	5.24
			21	5.24
16/02/2026	07:50:17.833	302		5.24
			302	5.24
			302	5.24
16/02/2026	07:47:20.833	100		5.215
			100	5.215
			100	5.215
16/02/2026	07:46:02.578	540		5.215
			540	5.215
			315	5.215
			75	5.215
			150	5.215
16/02/2026	07:30:15.787	11 146		5.235
			900	5.235
			100	5.235
			500	5.235
			200	5.235
			80	5.235
			4	5.235
			10	5.235
			800	5.235
			384	5.235
			200	5.235
			50	5.235
			450	5.235
			2	5.235
			500	5.235
			540	5.235
			15	5.235
			850	5.235
			600	5.235
			500	5.235
			110	5.235
			105	5.235
			113	5.235
			1 300	5.235
			100	5.235
			42	5.235
			4 770	5.235
			2 275	5.235
			28	5.235
			2 000	5.235
			1 734	5.235
			900	5.235
			2 000	5.235
			130	5.235

Copyright © 2026 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

DF Deutsche Forfait AG Bid: 6.20 / Ask: 6.25
Volume: 305 810
+8.62%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 11:32:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice