TeamViewer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.940 | 6.085 | 5.895 | 5.960 | 5.960 | 2,190,331 |
| 2025-11-04 | 6.105 | 6.170 | 6.060 | 6.070 | 6.070 | 1,237,998 |
| 2025-11-03 | 6.425 | 6.430 | 6.230 | 6.230 | 6.230 | 904,566 |
| 2025-10-31 | 6.355 | 6.395 | 6.205 | 6.370 | 6.370 | 1,324,285 |
| 2025-10-30 | 6.520 | 6.555 | 6.340 | 6.340 | 6.340 | 1,189,871 |
| 2025-10-29 | 6.430 | 6.575 | 6.430 | 6.470 | 6.470 | 1,019,846 |
| 2025-10-28 | 6.510 | 6.585 | 6.450 | 6.470 | 6.470 | 1,325,632 |
| 2025-10-27 | 6.720 | 6.740 | 6.510 | 6.540 | 6.540 | 1,997,192 |
| 2025-10-24 | 6.500 | 6.755 | 6.420 | 6.625 | 6.625 | 2,598,811 |
| 2025-10-23 | 6.640 | 6.725 | 6.380 | 6.605 | 6.605 | 4,444,361 |
| 2025-10-22 | 7.000 | 7.150 | 6.410 | 6.645 | 6.645 | 10,984,030 |
| 2025-10-21 | 8.480 | 8.570 | 8.410 | 8.480 | 8.480 | 510,959 |
| 2025-10-20 | 8.260 | 8.515 | 8.225 | 8.515 | 8.515 | 511,777 |
| 2025-10-17 | 8.225 | 8.240 | 8.020 | 8.205 | 8.205 | 715,630 |
| 2025-10-16 | 8.280 | 8.340 | 8.165 | 8.320 | 8.320 | 438,403 |
| 2025-10-15 | 8.255 | 8.315 | 8.215 | 8.240 | 8.240 | 357,464 |
| 2025-10-14 | 8.400 | 8.435 | 8.130 | 8.200 | 8.200 | 889,193 |
| 2025-10-13 | 8.510 | 8.600 | 8.340 | 8.420 | 8.420 | 796,339 |
| 2025-10-10 | 8.745 | 8.785 | 8.385 | 8.400 | 8.400 | 957,356 |
| 2025-10-09 | 8.700 | 8.765 | 8.595 | 8.750 | 8.750 | 502,608 |
| 2025-10-08 | 8.735 | 8.790 | 8.650 | 8.690 | 8.690 | 356,569 |
| 2025-10-07 | 8.755 | 8.865 | 8.735 | 8.735 | 8.735 | 499,414 |
| 2025-10-06 | 8.870 | 8.870 | 8.695 | 8.695 | 8.695 | 696,245 |
| 2025-10-03 | 8.800 | 8.845 | 8.700 | 8.805 | 8.805 | 356,970 |
| 2025-10-02 | 8.670 | 8.830 | 8.585 | 8.725 | 8.725 | 796,150 |
| 2025-10-01 | 8.650 | 8.725 | 8.600 | 8.650 | 8.650 | 618,995 |
| 2025-09-30 | 8.670 | 8.720 | 8.570 | 8.665 | 8.665 | 522,035 |
| 2025-09-29 | 8.770 | 8.800 | 8.605 | 8.670 | 8.670 | 566,862 |
| 2025-09-26 | 8.820 | 8.885 | 8.640 | 8.700 | 8.700 | 485,345 |
| 2025-09-25 | 8.645 | 8.960 | 8.635 | 8.810 | 8.810 | 886,498 |
| 2025-09-24 | 8.710 | 8.760 | 8.640 | 8.670 | 8.670 | 601,321 |
| 2025-09-23 | 8.675 | 8.875 | 8.675 | 8.770 | 8.770 | 623,241 |
| 2025-09-22 | 8.500 | 8.665 | 8.395 | 8.655 | 8.655 | 693,329 |
| 2025-09-19 | 8.545 | 8.555 | 8.390 | 8.500 | 8.500 | 2,474,086 |
| 2025-09-18 | 8.420 | 8.595 | 8.375 | 8.545 | 8.545 | 1,217,782 |
| 2025-09-17 | 8.295 | 8.430 | 8.260 | 8.305 | 8.305 | 806,221 |
| 2025-09-16 | 8.790 | 8.790 | 8.185 | 8.275 | 8.275 | 3,848,910 |
| 2025-09-15 | 8.900 | 9.110 | 8.795 | 8.795 | 8.795 | 1,053,015 |
| 2025-09-12 | 8.800 | 8.895 | 8.725 | 8.850 | 8.850 | 748,406 |
| 2025-09-11 | 8.705 | 8.935 | 8.655 | 8.695 | 8.695 | 1,026,855 |
| 2025-09-10 | 9.075 | 9.135 | 8.810 | 8.830 | 8.830 | 1,321,420 |
| 2025-09-09 | 9.220 | 9.260 | 9.110 | 9.110 | 9.110 | 559,650 |
| 2025-09-08 | 9.250 | 9.340 | 9.215 | 9.260 | 9.260 | 656,808 |
| 2025-09-05 | 9.000 | 9.250 | 8.895 | 9.200 | 9.200 | 1,757,821 |
| 2025-09-04 | 9.600 | 9.635 | 9.000 | 9.000 | 9.000 | 3,730,335 |
| 2025-09-03 | 9.900 | 9.990 | 9.710 | 9.745 | 9.745 | 828,081 |
| 2025-09-02 | 10.210 | 10.330 | 9.830 | 9.855 | 9.855 | 1,102,526 |
| 2025-09-01 | 9.600 | 10.210 | 9.550 | 10.140 | 10.140 | 2,342,778 |
| 2025-08-29 | 9.140 | 9.185 | 9.050 | 9.065 | 9.065 | 275,841 |
| 2025-08-28 | 9.030 | 9.205 | 9.030 | 9.125 | 9.125 | 413,646 |
| 2025-08-27 | 9.010 | 9.095 | 8.950 | 9.015 | 9.015 | 503,168 |
| 2025-08-26 | 9.160 | 9.160 | 8.935 | 9.045 | 9.045 | 945,364 |
| 2025-08-25 | 9.045 | 9.285 | 9.020 | 9.195 | 9.195 | 594,031 |
| 2025-08-22 | 8.930 | 9.060 | 8.930 | 9.010 | 9.010 | 410,846 |
| 2025-08-21 | 8.975 | 8.995 | 8.815 | 8.970 | 8.970 | 423,435 |
| 2025-08-20 | 9.000 | 9.015 | 8.880 | 9.000 | 9.000 | 579,149 |
| 2025-08-19 | 9.180 | 9.240 | 9.080 | 9.095 | 9.095 | 345,347 |
| 2025-08-18 | 9.090 | 9.215 | 9.060 | 9.165 | 9.165 | 686,835 |
| 2025-08-15 | 9.160 | 9.200 | 9.035 | 9.060 | 9.060 | 295,208 |
| 2025-08-14 | 9.020 | 9.195 | 8.970 | 9.135 | 9.135 | 590,707 |
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.