TeamViewer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.720 | 4.838 | 4.692 | 4.746 | 4.746 | 1,494,892 |
| 2026-04-29 | 4.772 | 4.812 | 4.720 | 4.782 | 4.782 | 416,247 |
| 2026-04-28 | 4.742 | 4.748 | 4.622 | 4.716 | 4.716 | 693,903 |
| 2026-04-27 | 4.710 | 4.814 | 4.700 | 4.776 | 4.776 | 827,343 |
| 2026-04-24 | 4.780 | 4.870 | 4.704 | 4.710 | 4.710 | 1,133,773 |
| 2026-04-23 | 4.902 | 4.910 | 4.680 | 4.744 | 4.744 | 482,529 |
| 2026-04-22 | 4.960 | 4.972 | 4.860 | 4.918 | 4.918 | 566,145 |
| 2026-04-21 | 4.940 | 4.994 | 4.834 | 4.958 | 4.958 | 864,285 |
| 2026-04-20 | 5.050 | 5.050 | 4.880 | 4.950 | 4.950 | 1,030,588 |
| 2026-04-17 | 4.890 | 5.315 | 4.830 | 5.165 | 5.165 | 2,320,227 |
| 2026-04-16 | 4.640 | 4.884 | 4.556 | 4.852 | 4.852 | 2,135,129 |
| 2026-04-15 | 4.450 | 4.640 | 4.442 | 4.640 | 4.640 | 1,120,443 |
| 2026-04-14 | 4.338 | 4.500 | 4.310 | 4.394 | 4.394 | 1,070,166 |
| 2026-04-13 | 4.200 | 4.298 | 4.086 | 4.298 | 4.298 | 1,409,626 |
| 2026-04-10 | 4.240 | 4.370 | 4.204 | 4.204 | 4.204 | 1,288,280 |
| 2026-04-09 | 4.382 | 4.386 | 4.238 | 4.266 | 4.266 | 1,500,738 |
| 2026-04-08 | 4.540 | 4.652 | 4.418 | 4.424 | 4.424 | 1,356,643 |
| 2026-04-07 | 4.338 | 4.500 | 4.306 | 4.334 | 4.334 | 606,401 |
| 2026-04-02 | 4.370 | 4.404 | 4.290 | 4.400 | 4.400 | 1,257,219 |
| 2026-04-01 | 4.480 | 4.510 | 4.296 | 4.420 | 4.420 | 1,265,589 |
| 2026-03-31 | 4.416 | 4.456 | 4.308 | 4.354 | 4.354 | 1,032,285 |
| 2026-03-30 | 4.400 | 4.450 | 4.318 | 4.444 | 4.444 | 841,379 |
| 2026-03-27 | 4.514 | 4.564 | 4.392 | 4.392 | 4.392 | 1,516,321 |
| 2026-03-26 | 4.522 | 4.574 | 4.418 | 4.508 | 4.508 | 1,122,654 |
| 2026-03-25 | 4.410 | 4.572 | 4.410 | 4.526 | 4.526 | 934,224 |
| 2026-03-24 | 4.466 | 4.476 | 4.320 | 4.362 | 4.362 | 1,018,003 |
| 2026-03-23 | 4.320 | 4.542 | 4.222 | 4.472 | 4.472 | 1,247,599 |
| 2026-03-20 | 4.548 | 4.548 | 4.330 | 4.398 | 4.398 | 5,988,313 |
| 2026-03-19 | 4.440 | 4.552 | 4.380 | 4.468 | 4.468 | 1,225,660 |
| 2026-03-18 | 4.660 | 4.788 | 4.446 | 4.448 | 4.448 | 1,873,276 |
| 2026-03-17 | 4.478 | 4.734 | 4.422 | 4.624 | 4.624 | 1,757,831 |
| 2026-03-16 | 4.426 | 4.688 | 4.410 | 4.470 | 4.470 | 1,803,045 |
| 2026-03-13 | 4.538 | 4.702 | 4.496 | 4.650 | 4.650 | 947,868 |
| 2026-03-12 | 4.516 | 4.664 | 4.468 | 4.576 | 4.576 | 1,144,491 |
| 2026-03-11 | 4.612 | 4.612 | 4.430 | 4.532 | 4.532 | 1,683,810 |
| 2026-03-10 | 4.764 | 4.816 | 4.520 | 4.580 | 4.580 | 879,160 |
| 2026-03-09 | 4.602 | 4.830 | 4.600 | 4.714 | 4.714 | 1,015,491 |
| 2026-03-06 | 4.630 | 4.844 | 4.590 | 4.768 | 4.768 | 1,369,092 |
| 2026-03-05 | 4.540 | 4.678 | 4.436 | 4.596 | 4.596 | 1,292,807 |
| 2026-03-04 | 4.500 | 4.568 | 4.428 | 4.528 | 4.528 | 1,248,851 |
| 2026-03-03 | 4.430 | 4.514 | 4.314 | 4.474 | 4.474 | 1,224,726 |
| 2026-03-02 | 4.466 | 4.684 | 4.454 | 4.454 | 4.454 | 1,135,952 |
| 2026-02-27 | 4.692 | 4.734 | 4.570 | 4.644 | 4.644 | 696,265 |
| 2026-02-26 | 4.590 | 4.702 | 4.462 | 4.676 | 4.676 | 1,496,011 |
| 2026-02-25 | 4.480 | 4.576 | 4.410 | 4.530 | 4.530 | 1,537,906 |
| 2026-02-24 | 4.572 | 4.654 | 4.482 | 4.484 | 4.484 | 1,760,821 |
| 2026-02-23 | 4.800 | 4.802 | 4.560 | 4.604 | 4.604 | 1,869,878 |
| 2026-02-20 | 4.764 | 4.870 | 4.686 | 4.852 | 4.852 | 1,361,588 |
| 2026-02-19 | 4.798 | 4.922 | 4.754 | 4.768 | 4.768 | 1,181,843 |
| 2026-02-18 | 4.802 | 4.850 | 4.606 | 4.762 | 4.762 | 2,860,006 |
| 2026-02-17 | 4.872 | 4.930 | 4.690 | 4.800 | 4.800 | 2,480,462 |
| 2026-02-16 | 5.325 | 5.400 | 4.944 | 4.946 | 4.946 | 1,926,271 |
| 2026-02-13 | 5.250 | 5.395 | 5.140 | 5.240 | 5.240 | 1,241,532 |
| 2026-02-12 | 5.550 | 5.560 | 5.235 | 5.235 | 5.235 | 2,526,189 |
| 2026-02-11 | 5.450 | 5.630 | 5.450 | 5.535 | 5.535 | 1,825,118 |
| 2026-02-10 | 5.490 | 5.785 | 5.370 | 5.530 | 5.530 | 5,138,884 |
| 2026-02-09 | 5.750 | 5.975 | 5.730 | 5.900 | 5.900 | 2,054,968 |
| 2026-02-06 | 5.575 | 5.720 | 5.490 | 5.705 | 5.705 | 970,919 |
| 2026-02-05 | 5.650 | 5.730 | 5.550 | 5.670 | 5.670 | 1,189,064 |
| 2026-02-04 | 5.440 | 5.640 | 5.305 | 5.630 | 5.630 | 1,777,506 |
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.