TeamViewer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 8.910 | 9.020 | 8.900 | 9.000 | 9.000 | 508,178 |
| 2025-08-12 | 9.150 | 9.205 | 8.780 | 8.885 | 8.885 | 942,064 |
| 2025-08-11 | 9.265 | 9.265 | 9.095 | 9.170 | 9.170 | 337,695 |
| 2025-08-08 | 9.180 | 9.270 | 9.155 | 9.180 | 9.180 | 353,958 |
| 2025-08-07 | 9.000 | 9.300 | 8.985 | 9.195 | 9.195 | 655,958 |
| 2025-08-06 | 9.110 | 9.145 | 8.960 | 8.995 | 8.995 | 618,318 |
| 2025-08-05 | 8.870 | 9.125 | 8.850 | 9.090 | 9.090 | 865,126 |
| 2025-08-04 | 9.125 | 9.125 | 8.820 | 8.820 | 8.820 | 810,928 |
| 2025-08-01 | 8.915 | 8.965 | 8.695 | 8.820 | 8.820 | 1,571,531 |
| 2025-07-31 | 9.350 | 9.410 | 9.010 | 9.010 | 9.010 | 1,447,075 |
| 2025-07-30 | 9.685 | 9.820 | 9.320 | 9.350 | 9.350 | 1,143,310 |
| 2025-07-29 | 10.000 | 10.250 | 9.415 | 9.700 | 9.700 | 2,358,663 |
| 2025-07-28 | 9.400 | 9.480 | 9.220 | 9.220 | 9.220 | 1,521,196 |
| 2025-07-25 | 9.600 | 9.610 | 9.315 | 9.315 | 9.315 | 1,077,082 |
| 2025-07-24 | 9.675 | 9.705 | 9.545 | 9.620 | 9.620 | 896,348 |
| 2025-07-23 | 9.650 | 9.670 | 9.435 | 9.570 | 9.570 | 786,073 |
| 2025-07-22 | 9.530 | 9.600 | 9.405 | 9.555 | 9.555 | 336,266 |
| 2025-07-21 | 9.550 | 9.635 | 9.450 | 9.540 | 9.540 | 486,961 |
| 2025-07-18 | 9.580 | 9.770 | 9.500 | 9.630 | 9.630 | 1,047,714 |
| 2025-07-17 | 9.470 | 9.575 | 9.430 | 9.510 | 9.510 | 316,744 |
| 2025-07-16 | 9.410 | 9.465 | 9.385 | 9.395 | 9.395 | 513,029 |
| 2025-07-15 | 9.440 | 9.575 | 9.425 | 9.480 | 9.480 | 605,828 |
| 2025-07-14 | 9.380 | 9.455 | 9.355 | 9.405 | 9.405 | 473,327 |
| 2025-07-11 | 9.695 | 9.695 | 9.525 | 9.525 | 9.525 | 507,673 |
| 2025-07-10 | 9.805 | 9.850 | 9.690 | 9.730 | 9.730 | 562,119 |
| 2025-07-09 | 9.725 | 9.910 | 9.700 | 9.785 | 9.785 | 727,548 |
| 2025-07-08 | 9.570 | 9.770 | 9.540 | 9.745 | 9.745 | 477,807 |
| 2025-07-07 | 9.560 | 9.615 | 9.440 | 9.590 | 9.590 | 635,352 |
| 2025-07-04 | 9.585 | 9.875 | 9.530 | 9.650 | 9.650 | 609,165 |
| 2025-07-03 | 9.470 | 9.670 | 9.430 | 9.670 | 9.670 | 409,671 |
| 2025-07-02 | 9.450 | 9.515 | 9.315 | 9.435 | 9.435 | 596,466 |
| 2025-07-01 | 9.510 | 9.510 | 9.395 | 9.485 | 9.485 | 524,496 |
| 2025-06-30 | 9.700 | 9.715 | 9.555 | 9.555 | 9.555 | 476,069 |
| 2025-06-27 | 9.705 | 9.705 | 9.540 | 9.690 | 9.690 | 261,473 |
| 2025-06-26 | 9.555 | 9.585 | 9.480 | 9.580 | 9.580 | 446,513 |
| 2025-06-25 | 9.680 | 9.760 | 9.530 | 9.530 | 9.530 | 424,813 |
| 2025-06-24 | 9.450 | 9.720 | 9.430 | 9.720 | 9.720 | 1,044,811 |
| 2025-06-23 | 9.200 | 9.435 | 9.100 | 9.265 | 9.265 | 803,550 |
| 2025-06-20 | 9.390 | 9.460 | 9.295 | 9.295 | 9.295 | 1,403,218 |
| 2025-06-19 | 9.470 | 9.500 | 9.310 | 9.335 | 9.335 | 476,602 |
| 2025-06-18 | 9.895 | 9.910 | 9.495 | 9.575 | 9.575 | 2,013,959 |
| 2025-06-17 | 10.050 | 10.060 | 9.900 | 9.960 | 9.960 | 529,244 |
| 2025-06-16 | 10.080 | 10.160 | 10.050 | 10.130 | 10.130 | 345,376 |
| 2025-06-13 | 10.100 | 10.230 | 10.010 | 10.010 | 10.010 | 680,051 |
| 2025-06-12 | 10.340 | 10.410 | 10.250 | 10.280 | 10.280 | 474,358 |
| 2025-06-11 | 10.640 | 10.670 | 10.480 | 10.480 | 10.480 | 334,991 |
| 2025-06-10 | 10.680 | 10.690 | 10.560 | 10.620 | 10.620 | 421,828 |
| 2025-06-09 | 10.500 | 10.700 | 10.450 | 10.680 | 10.680 | 631,325 |
| 2025-06-06 | 10.400 | 10.630 | 10.320 | 10.550 | 10.550 | 471,435 |
| 2025-06-05 | 10.510 | 10.540 | 10.320 | 10.440 | 10.440 | 571,727 |
| 2025-06-04 | 10.480 | 10.510 | 10.400 | 10.500 | 10.500 | 487,747 |
| 2025-06-03 | 10.300 | 10.570 | 10.250 | 10.400 | 10.400 | 607,373 |
| 2025-06-02 | 10.220 | 10.490 | 10.090 | 10.330 | 10.330 | 624,822 |
| 2025-05-30 | 10.330 | 10.460 | 10.170 | 10.260 | 10.260 | 792,907 |
| 2025-05-29 | 10.560 | 10.560 | 10.310 | 10.310 | 10.310 | 428,969 |
| 2025-05-28 | 10.780 | 10.780 | 10.410 | 10.430 | 10.430 | 568,258 |
| 2025-05-27 | 10.500 | 10.770 | 10.430 | 10.730 | 10.730 | 456,912 |
| 2025-05-26 | 10.440 | 10.580 | 10.400 | 10.550 | 10.550 | 403,695 |
| 2025-05-23 | 10.450 | 10.490 | 10.110 | 10.310 | 10.310 | 642,114 |
| 2025-05-22 | 10.510 | 10.520 | 10.320 | 10.480 | 10.480 | 663,783 |
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.