TeamViewer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.040 | 7.160 | 6.905 | 6.995 | 6.995 | 678,707 |
| 2026-10-15 | 6.850 | 7.085 | 6.750 | 7.000 | 7.000 | 644,855 |
| 2026-10-14 | 7.015 | 7.090 | 6.870 | 6.870 | 6.870 | 447,237 |
| 2026-10-13 | 6.960 | 7.040 | 6.760 | 6.990 | 6.990 | 463,387 |
| 2026-10-12 | 6.940 | 7.070 | 6.885 | 6.950 | 6.950 | 716,303 |
| 2026-10-09 | 6.710 | 6.955 | 6.705 | 6.900 | 6.900 | 1,073,434 |
| 2026-10-08 | 6.685 | 6.820 | 6.570 | 6.610 | 6.610 | 454,517 |
| 2026-10-07 | 6.775 | 6.795 | 6.620 | 6.725 | 6.725 | 494,029 |
| 2026-10-06 | 6.695 | 6.860 | 6.640 | 6.780 | 6.780 | 548,878 |
| 2026-10-05 | 6.405 | 6.740 | 6.405 | 6.645 | 6.645 | 697,456 |
| 2026-10-02 | 6.325 | 6.455 | 6.260 | 6.380 | 6.380 | 728,133 |
| 2026-10-01 | 6.110 | 6.470 | 6.045 | 6.255 | 6.255 | 950,861 |
| 2026-09-30 | 6.080 | 6.200 | 6.000 | 6.150 | 6.150 | 501,259 |
| 2026-09-29 | 6.015 | 6.210 | 6.015 | 6.080 | 6.080 | 356,429 |
| 2026-09-28 | 6.145 | 6.230 | 5.955 | 6.060 | 6.060 | 660,343 |
| 2026-09-25 | 6.320 | 6.320 | 6.110 | 6.155 | 6.155 | 391,956 |
| 2026-09-24 | 6.430 | 6.430 | 6.220 | 6.265 | 6.265 | 299,105 |
| 2026-09-23 | 6.505 | 6.535 | 6.340 | 6.450 | 6.450 | 260,450 |
| 2026-09-22 | 6.220 | 6.455 | 6.210 | 6.305 | 6.305 | 606,613 |
| 2026-09-21 | 6.335 | 6.400 | 6.245 | 6.265 | 6.265 | 353,909 |
| 2026-09-18 | 6.435 | 6.520 | 6.310 | 6.355 | 6.355 | 475,436 |
| 2026-09-17 | 6.650 | 6.650 | 6.465 | 6.475 | 6.475 | 313,083 |
| 2026-09-16 | 6.610 | 6.655 | 6.450 | 6.525 | 6.525 | 337,648 |
| 2026-09-15 | 6.650 | 6.660 | 6.440 | 6.620 | 6.620 | 444,315 |
| 2026-09-14 | 6.510 | 6.740 | 6.510 | 6.575 | 6.575 | 688,701 |
| 2026-09-11 | 6.280 | 6.440 | 6.245 | 6.355 | 6.355 | 556,195 |
| 2026-09-10 | 6.285 | 6.335 | 6.175 | 6.285 | 6.285 | 715,118 |
| 2026-09-09 | 6.425 | 6.540 | 6.250 | 6.330 | 6.330 | 776,402 |
| 2026-09-08 | 6.600 | 6.620 | 6.340 | 6.430 | 6.430 | 994,851 |
| 2026-09-07 | 6.815 | 6.880 | 6.575 | 6.620 | 6.620 | 973,010 |
| 2026-09-04 | 7.000 | 7.010 | 6.855 | 6.855 | 6.855 | 617,861 |
| 2026-09-03 | 6.810 | 7.090 | 6.800 | 6.900 | 6.900 | 579,790 |
| 2026-09-02 | 6.950 | 7.015 | 6.745 | 6.745 | 6.745 | 740,073 |
| 2026-09-01 | 7.250 | 7.285 | 7.000 | 7.050 | 7.050 | 863,490 |
| 2026-08-31 | 7.100 | 7.180 | 7.030 | 7.035 | 7.035 | 652,058 |
| 2026-08-28 | 7.015 | 7.265 | 6.970 | 7.180 | 7.180 | 1,175,939 |
| 2026-08-27 | 6.630 | 7.000 | 6.605 | 7.000 | 7.000 | 738,718 |
| 2026-08-26 | 6.500 | 6.590 | 6.400 | 6.555 | 6.555 | 393,987 |
| 2026-08-25 | 6.605 | 6.675 | 6.560 | 6.615 | 6.615 | 309,747 |
| 2026-08-24 | 6.780 | 6.810 | 6.645 | 6.645 | 6.645 | 317,536 |
| 2026-08-21 | 6.825 | 6.875 | 6.705 | 6.775 | 6.775 | 521,448 |
| 2026-08-20 | 6.690 | 6.910 | 6.590 | 6.730 | 6.730 | 582,163 |
| 2026-08-19 | 6.700 | 6.720 | 6.545 | 6.670 | 6.670 | 386,806 |
| 2026-08-18 | 6.580 | 6.730 | 6.560 | 6.585 | 6.585 | 423,643 |
| 2026-08-17 | 6.750 | 6.750 | 6.555 | 6.555 | 6.555 | 597,225 |
| 2026-08-14 | 6.810 | 6.950 | 6.720 | 6.805 | 6.805 | 1,552,391 |
| 2026-08-13 | 6.450 | 6.530 | 6.370 | 6.465 | 6.465 | 416,340 |
| 2026-08-12 | 6.505 | 6.505 | 6.260 | 6.315 | 6.315 | 499,610 |
| 2026-08-11 | 6.740 | 6.740 | 6.545 | 6.595 | 6.595 | 468,035 |
| 2026-08-10 | 6.590 | 6.750 | 6.515 | 6.705 | 6.705 | 925,668 |
| 2026-08-07 | 6.500 | 6.580 | 6.360 | 6.535 | 6.535 | 589,892 |
| 2026-08-06 | 6.350 | 6.465 | 6.320 | 6.395 | 6.395 | 339,115 |
| 2026-08-05 | 6.530 | 6.565 | 6.350 | 6.350 | 6.350 | 473,343 |
| 2026-08-04 | 6.280 | 6.555 | 6.235 | 6.515 | 6.515 | 811,601 |
| 2026-08-03 | 6.170 | 6.500 | 6.145 | 6.365 | 6.365 | 616,602 |
| 2026-07-31 | 6.125 | 6.145 | 5.930 | 5.990 | 5.990 | 639,883 |
| 2026-07-30 | 6.700 | 6.700 | 5.955 | 5.955 | 5.955 | 1,341,311 |
| 2026-07-29 | 6.490 | 6.770 | 6.400 | 6.770 | 6.770 | 2,388,932 |
| 2026-07-28 | 5.380 | 6.440 | 5.370 | 6.420 | 6.420 | 2,345,751 |
| 2026-07-27 | 5.700 | 5.905 | 5.690 | 5.875 | 5.875 | 686,210 |
Page 1 of 5 · 252 trading daysOlder →
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.