TeamViewer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.505 | 5.705 | 5.495 | 5.610 | 5.610 | 363,548 |
| 2026-07-23 | 5.800 | 5.800 | 5.430 | 5.440 | 5.440 | 415,579 |
| 2026-07-22 | 5.800 | 5.805 | 5.650 | 5.655 | 5.655 | 308,116 |
| 2026-07-21 | 5.820 | 5.860 | 5.725 | 5.820 | 5.820 | 274,103 |
| 2026-07-20 | 5.600 | 5.840 | 5.580 | 5.840 | 5.840 | 376,021 |
| 2026-07-17 | 5.665 | 5.780 | 5.630 | 5.745 | 5.745 | 464,641 |
| 2026-07-16 | 5.815 | 5.820 | 5.625 | 5.805 | 5.805 | 653,262 |
| 2026-07-15 | 5.600 | 5.880 | 5.575 | 5.780 | 5.780 | 485,734 |
| 2026-07-14 | 5.780 | 5.800 | 5.495 | 5.715 | 5.715 | 537,145 |
| 2026-07-13 | 5.455 | 5.775 | 5.455 | 5.750 | 5.750 | 1,104,472 |
| 2026-07-10 | 5.330 | 5.535 | 5.220 | 5.460 | 5.460 | 881,615 |
| 2026-07-09 | 5.245 | 5.295 | 5.175 | 5.260 | 5.260 | 433,579 |
| 2026-07-08 | 5.250 | 5.260 | 5.115 | 5.220 | 5.220 | 575,166 |
| 2026-07-07 | 5.410 | 5.485 | 5.295 | 5.295 | 5.295 | 575,354 |
| 2026-07-06 | 5.230 | 5.355 | 5.225 | 5.350 | 5.350 | 352,797 |
| 2026-07-03 | 5.235 | 5.240 | 5.090 | 5.205 | 5.205 | 1,453,642 |
| 2026-07-02 | 5.235 | 5.240 | 5.120 | 5.235 | 5.235 | 587,653 |
| 2026-07-01 | 4.920 | 5.235 | 4.814 | 5.235 | 5.235 | 1,044,417 |
| 2026-06-30 | 5.015 | 5.015 | 4.820 | 4.908 | 4.908 | 684,383 |
| 2026-06-29 | 4.900 | 5.070 | 4.888 | 4.996 | 4.996 | 693,313 |
| 2026-06-26 | 4.750 | 4.820 | 4.576 | 4.800 | 4.800 | 772,172 |
| 2026-06-25 | 4.880 | 4.910 | 4.768 | 4.802 | 4.802 | 1,070,502 |
| 2026-06-24 | 5.020 | 5.020 | 4.836 | 4.890 | 4.890 | 818,194 |
| 2026-06-23 | 4.880 | 5.050 | 4.868 | 5.020 | 5.020 | 815,137 |
| 2026-06-22 | 5.035 | 5.075 | 4.860 | 4.924 | 4.924 | 1,106,709 |
| 2026-06-19 | 5.170 | 5.195 | 5.030 | 5.075 | 5.075 | 1,832,901 |
| 2026-06-18 | 5.400 | 5.400 | 5.140 | 5.190 | 5.190 | 961,583 |
| 2026-06-17 | 5.570 | 5.570 | 5.405 | 5.405 | 5.405 | 423,497 |
| 2026-06-16 | 5.580 | 5.615 | 5.495 | 5.540 | 5.540 | 476,300 |
| 2026-06-15 | 5.490 | 5.595 | 5.470 | 5.550 | 5.550 | 642,786 |
| 2026-06-12 | 5.515 | 5.515 | 5.245 | 5.405 | 5.405 | 799,244 |
| 2026-06-11 | 5.520 | 5.530 | 5.345 | 5.365 | 5.365 | 940,494 |
| 2026-06-10 | 5.740 | 5.740 | 5.450 | 5.565 | 5.565 | 777,579 |
| 2026-06-09 | 5.985 | 5.985 | 5.660 | 5.740 | 5.740 | 765,392 |
| 2026-06-08 | 5.880 | 5.995 | 5.795 | 5.995 | 5.995 | 664,978 |
| 2026-06-05 | 6.060 | 6.300 | 5.935 | 5.955 | 5.955 | 1,070,763 |
| 2026-06-04 | 5.880 | 6.150 | 5.880 | 6.150 | 6.150 | 951,406 |
| 2026-06-03 | 6.360 | 6.360 | 5.840 | 5.885 | 5.885 | 1,574,658 |
| 2026-06-02 | 6.570 | 6.685 | 6.280 | 6.355 | 6.355 | 1,572,618 |
| 2026-06-01 | 5.995 | 6.555 | 5.995 | 6.555 | 6.555 | 2,770,550 |
| 2026-05-29 | 5.850 | 5.930 | 5.760 | 5.900 | 5.900 | 1,088,020 |
| 2026-05-28 | 5.600 | 5.810 | 5.585 | 5.810 | 5.810 | 654,447 |
| 2026-05-27 | 5.740 | 5.800 | 5.620 | 5.650 | 5.650 | 458,426 |
| 2026-05-26 | 5.720 | 5.760 | 5.680 | 5.695 | 5.695 | 419,289 |
| 2026-05-25 | 5.860 | 5.860 | 5.715 | 5.735 | 5.735 | 269,347 |
| 2026-05-22 | 5.555 | 5.885 | 5.555 | 5.710 | 5.710 | 1,095,428 |
| 2026-05-21 | 5.785 | 5.825 | 5.580 | 5.585 | 5.585 | 679,669 |
| 2026-05-20 | 5.755 | 5.895 | 5.635 | 5.770 | 5.770 | 597,182 |
| 2026-05-19 | 5.590 | 5.955 | 5.590 | 5.780 | 5.780 | 1,119,679 |
| 2026-05-18 | 5.450 | 5.750 | 5.450 | 5.660 | 5.660 | 1,703,535 |
| 2026-05-15 | 5.225 | 5.475 | 5.200 | 5.470 | 5.470 | 857,080 |
| 2026-05-14 | 5.300 | 5.305 | 5.145 | 5.305 | 5.305 | 585,479 |
| 2026-05-13 | 5.355 | 5.490 | 5.240 | 5.260 | 5.260 | 1,003,997 |
| 2026-05-12 | 5.440 | 5.440 | 5.240 | 5.385 | 5.385 | 468,691 |
| 2026-05-11 | 5.490 | 5.570 | 5.400 | 5.500 | 5.500 | 686,849 |
| 2026-05-08 | 5.620 | 5.640 | 5.405 | 5.505 | 5.505 | 1,080,711 |
| 2026-05-07 | 5.500 | 5.735 | 5.440 | 5.700 | 5.700 | 1,830,620 |
| 2026-05-06 | 5.075 | 5.765 | 4.990 | 5.415 | 5.415 | 2,421,734 |
| 2026-05-05 | 5.030 | 5.250 | 5.015 | 5.125 | 5.125 | 1,099,010 |
| 2026-05-04 | 4.920 | 5.065 | 4.846 | 5.015 | 5.015 | 1,027,160 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.