TeamViewer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.785 | 5.785 | 5.440 | 5.450 | 5.450 | 1,757,713 |
| 2026-02-02 | 5.650 | 5.795 | 5.555 | 5.700 | 5.700 | 1,205,267 |
| 2026-01-30 | 5.510 | 5.660 | 5.490 | 5.660 | 5.660 | 992,539 |
| 2026-01-29 | 5.580 | 5.680 | 5.495 | 5.495 | 5.495 | 1,199,899 |
| 2026-01-28 | 5.620 | 5.745 | 5.600 | 5.685 | 5.685 | 952,625 |
| 2026-01-27 | 5.875 | 5.875 | 5.510 | 5.620 | 5.620 | 1,174,641 |
| 2026-01-26 | 5.815 | 5.820 | 5.680 | 5.815 | 5.815 | 624,136 |
| 2026-01-23 | 5.870 | 5.920 | 5.775 | 5.815 | 5.815 | 944,513 |
| 2026-01-22 | 5.660 | 5.925 | 5.635 | 5.845 | 5.845 | 1,942,411 |
| 2026-01-21 | 5.460 | 5.590 | 5.400 | 5.570 | 5.570 | 1,096,120 |
| 2026-01-20 | 5.605 | 5.645 | 5.410 | 5.410 | 5.410 | 2,750,179 |
| 2026-01-19 | 5.635 | 5.740 | 5.610 | 5.670 | 5.670 | 1,202,140 |
| 2026-01-16 | 6.000 | 6.005 | 5.715 | 5.745 | 5.745 | 1,638,633 |
| 2026-01-15 | 6.010 | 6.060 | 5.830 | 5.840 | 5.840 | 1,413,318 |
| 2026-01-14 | 6.180 | 6.225 | 5.980 | 6.020 | 6.020 | 1,591,363 |
| 2026-01-13 | 6.430 | 6.500 | 6.135 | 6.175 | 6.175 | 1,704,364 |
| 2026-01-12 | 6.100 | 6.330 | 6.050 | 6.285 | 6.285 | 1,566,852 |
| 2026-01-09 | 5.975 | 6.220 | 5.885 | 5.990 | 5.990 | 2,493,290 |
| 2026-01-08 | 5.800 | 5.850 | 5.665 | 5.740 | 5.740 | 788,401 |
| 2026-01-07 | 5.510 | 5.790 | 5.500 | 5.765 | 5.765 | 1,809,882 |
| 2026-01-06 | 5.985 | 5.990 | 5.695 | 5.695 | 5.695 | 1,507,314 |
| 2026-01-05 | 5.810 | 6.020 | 5.770 | 5.980 | 5.980 | 912,138 |
| 2026-01-02 | 6.055 | 6.170 | 5.895 | 5.910 | 5.910 | 1,700,366 |
| 2025-12-30 | 5.950 | 6.055 | 5.890 | 6.050 | 6.050 | 731,362 |
| 2025-12-29 | 5.890 | 6.000 | 5.885 | 5.935 | 5.935 | 875,093 |
| 2025-12-23 | 5.975 | 5.995 | 5.850 | 5.885 | 5.885 | 865,319 |
| 2025-12-22 | 5.760 | 5.970 | 5.730 | 5.945 | 5.945 | 1,116,294 |
| 2025-12-19 | 5.645 | 5.800 | 5.620 | 5.765 | 5.765 | 1,721,914 |
| 2025-12-18 | 5.605 | 5.665 | 5.565 | 5.665 | 5.665 | 590,936 |
| 2025-12-17 | 5.600 | 5.655 | 5.500 | 5.610 | 5.610 | 1,137,219 |
| 2025-12-16 | 5.620 | 5.640 | 5.565 | 5.630 | 5.630 | 743,566 |
| 2025-12-15 | 5.650 | 5.780 | 5.640 | 5.660 | 5.660 | 897,345 |
| 2025-12-12 | 5.700 | 5.750 | 5.635 | 5.635 | 5.635 | 744,401 |
| 2025-12-11 | 5.545 | 5.680 | 5.515 | 5.665 | 5.665 | 1,320,398 |
| 2025-12-10 | 5.655 | 5.655 | 5.565 | 5.595 | 5.595 | 760,987 |
| 2025-12-09 | 5.520 | 5.690 | 5.480 | 5.670 | 5.670 | 1,210,938 |
| 2025-12-08 | 5.590 | 5.660 | 5.545 | 5.545 | 5.545 | 798,491 |
| 2025-12-05 | 5.580 | 5.585 | 5.510 | 5.575 | 5.575 | 796,500 |
| 2025-12-04 | 5.590 | 5.650 | 5.540 | 5.560 | 5.560 | 909,977 |
| 2025-12-03 | 5.530 | 5.565 | 5.485 | 5.505 | 5.505 | 880,378 |
| 2025-12-02 | 5.610 | 5.610 | 5.520 | 5.535 | 5.535 | 753,974 |
| 2025-12-01 | 5.740 | 5.740 | 5.555 | 5.610 | 5.610 | 718,424 |
| 2025-11-28 | 5.690 | 5.800 | 5.610 | 5.775 | 5.775 | 672,960 |
| 2025-11-27 | 5.640 | 5.755 | 5.590 | 5.680 | 5.680 | 551,035 |
| 2025-11-26 | 5.615 | 5.800 | 5.585 | 5.650 | 5.650 | 1,369,854 |
| 2025-11-25 | 5.530 | 5.580 | 5.430 | 5.560 | 5.560 | 1,038,392 |
| 2025-11-24 | 5.470 | 5.560 | 5.440 | 5.500 | 5.500 | 1,562,697 |
| 2025-11-21 | 5.430 | 5.555 | 5.380 | 5.395 | 5.395 | 1,543,804 |
| 2025-11-20 | 5.650 | 5.650 | 5.505 | 5.505 | 5.505 | 713,954 |
| 2025-11-19 | 5.570 | 5.665 | 5.515 | 5.615 | 5.615 | 986,593 |
| 2025-11-18 | 5.660 | 5.700 | 5.555 | 5.565 | 5.565 | 1,531,261 |
| 2025-11-17 | 5.865 | 5.885 | 5.755 | 5.755 | 5.755 | 822,645 |
| 2025-11-14 | 5.910 | 5.950 | 5.745 | 5.875 | 5.875 | 1,100,982 |
| 2025-11-13 | 5.945 | 6.055 | 5.920 | 5.970 | 5.970 | 614,245 |
| 2025-11-12 | 6.040 | 6.080 | 5.910 | 5.910 | 5.910 | 1,148,587 |
| 2025-11-11 | 5.980 | 6.040 | 5.935 | 5.995 | 5.995 | 743,452 |
| 2025-11-10 | 5.990 | 6.120 | 5.970 | 5.975 | 5.975 | 1,417,039 |
| 2025-11-07 | 6.015 | 6.025 | 5.830 | 5.835 | 5.835 | 1,212,045 |
| 2025-11-06 | 5.980 | 6.165 | 5.940 | 5.975 | 5.975 | 1,184,574 |
| 2025-11-05 | 5.940 | 6.085 | 5.895 | 5.960 | 5.960 | 2,190,331 |
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.