TeamViewer SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.800 | 5.800 | 5.445 | 5.572 | 5.572 | 513,468 |
| 2026-02-02 | 5.660 | 5.780 | 5.550 | 5.773 | 5.773 | 196,441 |
| 2026-01-30 | 5.535 | 5.650 | 5.480 | 5.630 | 5.630 | 117,980 |
| 2026-01-29 | 5.585 | 5.685 | 5.495 | 5.550 | 5.550 | 161,926 |
| 2026-01-28 | 5.630 | 5.740 | 5.595 | 5.679 | 5.679 | 147,968 |
| 2026-01-27 | 5.865 | 5.900 | 5.520 | 5.565 | 5.565 | 170,076 |
| 2026-01-26 | 5.835 | 5.835 | 5.675 | 5.799 | 5.799 | 103,188 |
| 2026-01-23 | 5.880 | 5.925 | 5.780 | 5.854 | 5.854 | 161,249 |
| 2026-01-22 | 5.660 | 5.920 | 5.640 | 5.850 | 5.850 | 330,975 |
| 2026-01-21 | 5.465 | 5.590 | 5.405 | 5.545 | 5.545 | 133,158 |
| 2026-01-20 | 5.610 | 5.640 | 5.420 | 5.447 | 5.447 | 276,740 |
| 2026-01-19 | 5.635 | 5.725 | 5.615 | 5.682 | 5.682 | 37,730 |
| 2026-01-16 | 6.005 | 6.020 | 5.715 | 5.730 | 5.730 | 143,428 |
| 2026-01-15 | 6.005 | 6.085 | 5.835 | 5.902 | 5.902 | 291,061 |
| 2026-01-14 | 6.175 | 6.230 | 5.980 | 6.032 | 6.032 | 857,321 |
| 2026-01-13 | 6.430 | 6.495 | 6.145 | 6.225 | 6.225 | 205,436 |
| 2026-01-12 | 6.110 | 6.330 | 6.050 | 6.166 | 6.166 | 221,473 |
| 2026-01-09 | 5.935 | 6.205 | 5.905 | 6.079 | 6.079 | 705,407 |
| 2026-01-08 | 5.830 | 5.855 | 5.660 | 5.754 | 5.754 | 583,626 |
| 2026-01-07 | 5.510 | 5.795 | 5.490 | 5.696 | 5.696 | 1,002,797 |
| 2026-01-06 | 6.000 | 6.000 | 5.695 | 5.777 | 5.777 | 927,475 |
| 2026-01-05 | 5.820 | 6.015 | 5.785 | 6.010 | 6.010 | 90,614 |
| 2026-01-02 | 6.060 | 6.160 | 5.905 | 5.977 | 5.977 | 199,432 |
| 2025-12-31 | 30.675 | 30.675 | 30.675 | 30.675 | 30.675 | 0 |
| 2025-12-30 | 30.675 | 30.675 | 5.900 | 30.675 | 30.675 | 50,390 |
| 2025-12-29 | 30.675 | 30.675 | 5.890 | 30.675 | 30.675 | 86,590 |
| 2025-12-24 | 30.675 | 30.675 | 30.675 | 30.675 | 30.675 | 0 |
| 2025-12-23 | 30.675 | 30.675 | 5.850 | 30.675 | 30.675 | 22,033 |
| 2025-12-22 | 30.675 | 30.675 | 5.730 | 30.675 | 30.675 | 137,801 |
| 2025-12-19 | 30.675 | 30.675 | 5.620 | 30.675 | 30.675 | 213,053 |
| 2025-12-18 | 30.675 | 30.675 | 5.560 | 30.675 | 30.675 | 43,341 |
| 2025-12-17 | 30.675 | 30.675 | 5.525 | 30.675 | 30.675 | 158,346 |
| 2025-12-16 | 30.675 | 30.675 | 5.560 | 30.675 | 30.675 | 122,548 |
| 2025-12-15 | 30.675 | 30.675 | 5.630 | 30.675 | 30.675 | 58,604 |
| 2025-12-12 | 30.675 | 30.675 | 5.635 | 30.675 | 30.675 | 65,201 |
| 2025-12-11 | 30.675 | 30.675 | 5.515 | 30.675 | 30.675 | 120,108 |
| 2025-12-10 | 30.675 | 30.675 | 5.565 | 30.675 | 30.675 | 33,284 |
| 2025-12-09 | 30.675 | 30.675 | 5.495 | 30.675 | 30.675 | 260,938 |
| 2025-12-08 | 30.675 | 30.675 | 5.545 | 30.675 | 30.675 | 119,447 |
| 2025-12-05 | 30.675 | 30.675 | 5.510 | 30.675 | 30.675 | 40,253 |
| 2025-12-04 | 30.675 | 30.675 | 5.545 | 30.675 | 30.675 | 51,710 |
| 2025-12-03 | 30.675 | 30.675 | 5.485 | 30.675 | 30.675 | 507,876 |
| 2025-12-02 | 30.675 | 30.675 | 5.525 | 30.675 | 30.675 | 154,309 |
← NewerPage 4 of 4 · 223 trading days
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.