TeamViewer SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.740 | 4.836 | 4.700 | 4.763 | 4.763 | 57,055 |
| 2026-04-29 | 4.790 | 4.806 | 4.710 | 4.752 | 4.752 | 36,204 |
| 2026-04-28 | 4.734 | 4.762 | 4.628 | 4.657 | 4.657 | 47,520 |
| 2026-04-27 | 4.730 | 4.800 | 4.694 | 4.784 | 4.784 | 37,257 |
| 2026-04-24 | 4.790 | 4.872 | 4.716 | 4.740 | 4.740 | 31,008 |
| 2026-04-23 | 4.902 | 4.916 | 4.682 | 4.773 | 4.773 | 83,359 |
| 2026-04-22 | 4.984 | 5.005 | 4.850 | 4.902 | 4.902 | 40,235 |
| 2026-04-21 | 4.940 | 5.010 | 4.832 | 4.864 | 4.864 | 51,985 |
| 2026-04-20 | 5.030 | 5.045 | 4.882 | 4.925 | 4.925 | 62,143 |
| 2026-04-17 | 4.880 | 5.315 | 4.816 | 5.195 | 5.195 | 156,990 |
| 2026-04-16 | 4.640 | 4.880 | 4.560 | 4.847 | 4.847 | 274,244 |
| 2026-04-15 | 4.470 | 4.624 | 4.418 | 4.479 | 4.479 | 177,940 |
| 2026-04-14 | 4.332 | 4.488 | 4.306 | 4.419 | 4.419 | 70,181 |
| 2026-04-13 | 4.194 | 4.288 | 4.122 | 4.265 | 4.265 | 223,680 |
| 2026-04-10 | 4.230 | 4.378 | 4.204 | 4.262 | 4.262 | 169,673 |
| 2026-04-09 | 4.400 | 4.400 | 4.244 | 4.314 | 4.314 | 263,723 |
| 2026-04-08 | 4.550 | 4.646 | 4.424 | 4.531 | 4.531 | 189,030 |
| 2026-04-07 | 4.356 | 4.504 | 4.322 | 4.412 | 4.412 | 41,426 |
| 2026-04-02 | 4.370 | 4.400 | 4.290 | 4.366 | 4.366 | 175,195 |
| 2026-04-01 | 4.460 | 4.520 | 4.300 | 4.384 | 4.384 | 417,026 |
| 2026-03-31 | 4.428 | 4.457 | 4.312 | 4.356 | 4.356 | 116,927 |
| 2026-03-30 | 4.400 | 4.432 | 4.318 | 4.327 | 4.327 | 163,607 |
| 2026-03-27 | 4.550 | 4.560 | 4.410 | 4.440 | 4.440 | 111,531 |
| 2026-03-26 | 4.542 | 4.576 | 4.420 | 4.481 | 4.481 | 68,393 |
| 2026-03-25 | 4.434 | 4.580 | 4.404 | 4.478 | 4.478 | 78,011 |
| 2026-03-24 | 4.494 | 4.494 | 4.320 | 4.344 | 4.344 | 103,405 |
| 2026-03-23 | 4.326 | 4.542 | 4.222 | 4.514 | 4.514 | 134,293 |
| 2026-03-20 | 4.576 | 4.576 | 4.330 | 4.417 | 4.417 | 457,070 |
| 2026-03-19 | 4.440 | 4.544 | 4.380 | 4.443 | 4.443 | 136,167 |
| 2026-03-18 | 4.676 | 4.782 | 4.444 | 4.638 | 4.638 | 218,841 |
| 2026-03-17 | 4.482 | 4.736 | 4.420 | 4.682 | 4.682 | 86,639 |
| 2026-03-16 | 4.414 | 4.665 | 4.400 | 4.491 | 4.491 | 140,228 |
| 2026-03-13 | 4.564 | 4.704 | 4.500 | 4.659 | 4.659 | 55,062 |
| 2026-03-12 | 4.528 | 4.638 | 4.480 | 4.598 | 4.598 | 61,266 |
| 2026-03-11 | 4.584 | 4.626 | 4.430 | 4.510 | 4.510 | 139,034 |
| 2026-03-10 | 4.782 | 4.824 | 4.546 | 4.603 | 4.603 | 70,975 |
| 2026-03-09 | 4.630 | 4.825 | 4.582 | 4.770 | 4.770 | 108,880 |
| 2026-03-06 | 4.630 | 4.850 | 4.585 | 4.784 | 4.784 | 261,084 |
| 2026-03-05 | 4.542 | 4.668 | 4.434 | 4.634 | 4.634 | 92,955 |
| 2026-03-04 | 4.498 | 4.558 | 4.440 | 4.510 | 4.510 | 55,294 |
| 2026-03-03 | 4.438 | 4.516 | 4.312 | 4.478 | 4.478 | 119,064 |
| 2026-03-02 | 4.480 | 4.670 | 4.462 | 4.550 | 4.550 | 56,466 |
| 2026-02-27 | 4.700 | 4.700 | 4.574 | 4.646 | 4.646 | 75,138 |
| 2026-02-26 | 4.564 | 4.690 | 4.464 | 4.673 | 4.673 | 180,623 |
| 2026-02-25 | 4.484 | 4.570 | 4.420 | 4.473 | 4.473 | 679,006 |
| 2026-02-24 | 4.580 | 4.652 | 4.486 | 4.545 | 4.545 | 130,522 |
| 2026-02-23 | 4.824 | 4.824 | 4.563 | 4.570 | 4.570 | 475,070 |
| 2026-02-20 | 4.768 | 4.852 | 4.698 | 4.787 | 4.787 | 156,827 |
| 2026-02-19 | 4.798 | 4.916 | 4.762 | 4.880 | 4.880 | 207,902 |
| 2026-02-18 | 4.804 | 4.850 | 4.614 | 4.764 | 4.764 | 781,792 |
| 2026-02-17 | 4.868 | 4.926 | 4.700 | 4.850 | 4.850 | 365,528 |
| 2026-02-16 | 5.330 | 5.400 | 4.944 | 5.121 | 5.121 | 205,588 |
| 2026-02-13 | 5.295 | 5.400 | 5.155 | 5.285 | 5.285 | 116,985 |
| 2026-02-12 | 5.585 | 5.590 | 5.250 | 5.408 | 5.408 | 261,938 |
| 2026-02-11 | 5.490 | 5.635 | 5.450 | 5.555 | 5.555 | 570,189 |
| 2026-02-10 | 5.490 | 5.793 | 5.360 | 5.492 | 5.492 | 254,475 |
| 2026-02-09 | 5.760 | 5.975 | 5.740 | 5.875 | 5.875 | 209,801 |
| 2026-02-06 | 5.580 | 5.715 | 5.500 | 5.510 | 5.510 | 355,842 |
| 2026-02-05 | 5.650 | 5.720 | 5.565 | 5.619 | 5.619 | 138,576 |
| 2026-02-04 | 5.455 | 5.635 | 5.300 | 5.395 | 5.395 | 177,260 |
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.