TeamViewer SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.710 | 5.900 | 5.700 | 5.873 | 5.873 | 94,912 |
| 2026-07-24 | 30.675 | 30.675 | 5.460 | 30.675 | 30.675 | 16,286 |
| 2026-07-23 | 30.675 | 30.675 | 5.425 | 30.675 | 30.675 | 46,001 |
| 2026-07-22 | 30.675 | 30.675 | 5.660 | 30.675 | 30.675 | 20,220 |
| 2026-07-21 | 5.820 | 5.850 | 5.725 | 5.820 | 5.820 | 37,439 |
| 2026-07-20 | 5.595 | 5.830 | 5.595 | 5.815 | 5.815 | 26,376 |
| 2026-07-17 | 5.690 | 5.775 | 5.620 | 5.767 | 5.767 | 111,989 |
| 2026-07-16 | 30.675 | 30.675 | 5.620 | 30.675 | 30.675 | 97,818 |
| 2026-07-15 | 30.675 | 30.675 | 5.580 | 30.675 | 30.675 | 76,744 |
| 2026-07-14 | 5.780 | 5.780 | 5.500 | 5.670 | 5.670 | 47,091 |
| 2026-07-13 | 5.470 | 5.770 | 5.455 | 5.582 | 5.582 | 61,206 |
| 2026-07-10 | 30.675 | 30.675 | 5.220 | 30.675 | 30.675 | 70,682 |
| 2026-07-09 | 30.675 | 30.675 | 5.205 | 30.675 | 30.675 | 39,329 |
| 2026-07-08 | 30.675 | 30.675 | 5.125 | 30.675 | 30.675 | 33,337 |
| 2026-07-07 | 5.415 | 5.470 | 5.295 | 5.340 | 5.340 | 56,947 |
| 2026-07-06 | 5.225 | 5.340 | 5.210 | 5.330 | 5.330 | 1,431,062 |
| 2026-07-03 | 30.675 | 30.675 | 5.098 | 30.675 | 30.675 | 41,669 |
| 2026-07-02 | 30.675 | 30.675 | 5.140 | 30.675 | 30.675 | 81,939 |
| 2026-07-01 | 30.675 | 30.675 | 4.822 | 30.675 | 30.675 | 67,481 |
| 2026-06-30 | 5.060 | 5.060 | 4.828 | 4.882 | 4.882 | 683,545 |
| 2026-06-29 | 4.912 | 5.070 | 4.900 | 5.055 | 5.055 | 32,127 |
| 2026-06-26 | 30.675 | 30.675 | 4.582 | 30.675 | 30.675 | 124,404 |
| 2026-06-25 | 30.675 | 30.675 | 4.776 | 30.675 | 30.675 | 130,956 |
| 2026-06-24 | 30.675 | 30.675 | 4.850 | 30.675 | 30.675 | 1,426,234 |
| 2026-06-23 | 4.858 | 5.045 | 4.858 | 5.033 | 5.033 | 1,428,918 |
| 2026-06-22 | 5.035 | 5.065 | 4.864 | 4.908 | 4.908 | 120,268 |
| 2026-06-19 | 30.675 | 30.675 | 5.040 | 30.675 | 30.675 | 159,368 |
| 2026-06-18 | 30.675 | 30.675 | 5.140 | 30.675 | 30.675 | 180,592 |
| 2026-06-17 | 30.675 | 30.675 | 5.400 | 30.675 | 30.675 | 36,034 |
| 2026-06-16 | 5.595 | 5.630 | 5.515 | 5.615 | 5.615 | 29,205 |
| 2026-06-15 | 5.475 | 5.580 | 5.465 | 5.545 | 5.545 | 44,391 |
| 2026-06-12 | 30.675 | 30.675 | 5.250 | 30.675 | 30.675 | 81,973 |
| 2026-06-11 | 30.675 | 30.675 | 5.350 | 30.675 | 30.675 | 89,740 |
| 2026-06-10 | 30.675 | 30.675 | 5.475 | 30.675 | 30.675 | 132,605 |
| 2026-06-09 | 5.940 | 6.000 | 5.675 | 5.808 | 5.808 | 111,549 |
| 2026-06-08 | 5.870 | 5.975 | 5.800 | 5.921 | 5.921 | 41,617 |
| 2026-06-05 | 6.055 | 6.290 | 5.940 | 6.136 | 6.136 | 45,806 |
| 2026-06-04 | 5.875 | 6.145 | 5.875 | 6.053 | 6.053 | 47,841 |
| 2026-06-03 | 6.390 | 6.390 | 5.860 | 6.026 | 6.026 | 174,326 |
| 2026-06-02 | 6.550 | 6.685 | 6.280 | 6.355 | 6.355 | 128,953 |
| 2026-06-01 | 5.960 | 6.505 | 5.952 | 6.430 | 6.430 | 356,267 |
| 2026-05-29 | 5.860 | 5.925 | 5.750 | 5.842 | 5.842 | 167,970 |
| 2026-05-28 | 5.575 | 5.780 | 5.575 | 5.693 | 5.693 | 45,306 |
| 2026-05-27 | 5.715 | 5.795 | 5.635 | 5.679 | 5.679 | 73,062 |
| 2026-05-26 | 5.715 | 5.750 | 5.675 | 5.710 | 5.710 | 12,843 |
| 2026-05-22 | 5.580 | 5.865 | 5.550 | 5.785 | 5.785 | 254,642 |
| 2026-05-21 | 5.780 | 5.800 | 5.585 | 5.680 | 5.680 | 161,750 |
| 2026-05-20 | 5.755 | 5.840 | 5.635 | 5.720 | 5.720 | 233,345 |
| 2026-05-19 | 5.660 | 5.935 | 5.555 | 5.885 | 5.885 | 165,183 |
| 2026-05-18 | 5.460 | 5.750 | 5.450 | 5.660 | 5.660 | 140,819 |
| 2026-05-15 | 5.275 | 5.470 | 5.200 | 5.412 | 5.412 | 66,371 |
| 2026-05-14 | 5.325 | 5.325 | 5.145 | 5.245 | 5.245 | 129,525 |
| 2026-05-13 | 5.360 | 5.470 | 5.240 | 5.255 | 5.255 | 94,327 |
| 2026-05-12 | 5.475 | 5.480 | 5.255 | 5.340 | 5.340 | 49,638 |
| 2026-05-11 | 5.495 | 5.570 | 5.400 | 5.468 | 5.468 | 103,014 |
| 2026-05-08 | 5.620 | 5.635 | 5.405 | 5.480 | 5.480 | 698,090 |
| 2026-05-07 | 5.500 | 5.740 | 5.465 | 5.631 | 5.631 | 181,959 |
| 2026-05-06 | 5.090 | 5.753 | 4.986 | 5.523 | 5.523 | 241,928 |
| 2026-05-05 | 5.030 | 5.235 | 5.000 | 5.159 | 5.159 | 132,090 |
| 2026-05-01 | 30.675 | 30.675 | 30.675 | 30.675 | 30.675 | 0 |
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.