TeamViewer SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 30.675 | 30.675 | 6.560 | 30.675 | 30.675 | 0 |
| 2026-10-19 | 30.675 | 30.675 | 6.560 | 30.675 | 30.675 | 0 |
| 2026-10-16 | 30.675 | 30.675 | 6.560 | 30.675 | 30.675 | 69 |
| 2026-10-15 | 6.900 | 7.080 | 6.755 | 7.040 | 7.040 | 11,663 |
| 2026-10-14 | 7.050 | 7.060 | 6.870 | 6.870 | 6.870 | 27,090 |
| 2026-10-13 | 6.985 | 7.040 | 6.775 | 7.015 | 7.015 | 53,240 |
| 2026-10-12 | 6.970 | 7.050 | 6.870 | 6.980 | 6.980 | 26,185 |
| 2026-10-09 | 30.675 | 30.675 | 6.680 | 30.675 | 30.675 | 7,529 |
| 2026-10-08 | 30.675 | 30.675 | 6.575 | 30.675 | 30.675 | 26,250 |
| 2026-10-07 | 30.675 | 30.675 | 6.615 | 30.675 | 30.675 | 19,830 |
| 2026-10-06 | 6.675 | 6.850 | 6.675 | 6.740 | 6.740 | 19,390 |
| 2026-10-05 | 6.410 | 6.735 | 6.405 | 6.655 | 6.655 | 32,229 |
| 2026-10-02 | 30.675 | 30.675 | 6.300 | 30.675 | 30.675 | 22,193 |
| 2026-10-01 | 30.675 | 30.675 | 6.045 | 30.675 | 30.675 | 720,510 |
| 2026-09-30 | 30.675 | 30.675 | 6.005 | 30.675 | 30.675 | 61,256 |
| 2026-09-29 | 5.990 | 6.185 | 5.990 | 6.045 | 6.045 | 61,291 |
| 2026-09-28 | 6.138 | 6.235 | 5.955 | 6.075 | 6.075 | 47,267 |
| 2026-09-25 | 30.675 | 30.675 | 6.110 | 30.675 | 30.675 | 581,895 |
| 2026-09-24 | 30.675 | 30.675 | 6.215 | 30.675 | 30.675 | 658,728 |
| 2026-09-23 | 30.675 | 30.675 | 6.345 | 30.675 | 30.675 | 9,278 |
| 2026-09-22 | 6.210 | 6.455 | 6.210 | 6.363 | 6.363 | 40,809 |
| 2026-09-21 | 6.325 | 6.400 | 6.245 | 6.245 | 6.245 | 51,067 |
| 2026-09-18 | 30.675 | 30.675 | 6.318 | 30.675 | 30.675 | 40,100 |
| 2026-09-17 | 30.675 | 30.675 | 6.490 | 30.675 | 30.675 | 24,415 |
| 2026-09-16 | 30.675 | 30.675 | 6.480 | 30.675 | 30.675 | 310,993 |
| 2026-09-15 | 6.590 | 6.655 | 6.450 | 6.497 | 6.497 | 15,660 |
| 2026-09-14 | 6.555 | 6.735 | 6.480 | 6.597 | 6.597 | 119,894 |
| 2026-09-11 | 30.675 | 30.675 | 6.215 | 30.675 | 30.675 | 48,011 |
| 2026-09-10 | 30.675 | 30.675 | 6.170 | 30.675 | 30.675 | 64,795 |
| 2026-09-09 | 30.675 | 30.675 | 6.260 | 30.675 | 30.675 | 67,837 |
| 2026-09-08 | 6.605 | 6.625 | 6.340 | 6.415 | 6.415 | 132,104 |
| 2026-09-07 | 6.770 | 6.825 | 6.580 | 6.649 | 6.649 | 973,425 |
| 2026-09-04 | 30.675 | 30.675 | 6.870 | 30.675 | 30.675 | 20,214 |
| 2026-09-03 | 30.675 | 30.675 | 6.795 | 30.675 | 30.675 | 24,947 |
| 2026-09-02 | 30.675 | 30.675 | 6.745 | 30.675 | 30.675 | 78,625 |
| 2026-09-01 | 7.245 | 7.290 | 6.991 | 7.114 | 7.114 | 88,775 |
| 2026-08-28 | 30.675 | 30.675 | 6.995 | 30.675 | 30.675 | 129,643 |
| 2026-08-27 | 30.675 | 30.675 | 6.580 | 30.675 | 30.675 | 66,410 |
| 2026-08-26 | 6.505 | 6.605 | 6.420 | 6.553 | 6.553 | 26,673 |
| 2026-08-25 | 6.640 | 6.680 | 6.550 | 6.620 | 6.620 | 63,508 |
| 2026-08-24 | 6.765 | 6.805 | 6.665 | 6.681 | 6.681 | 21,564 |
| 2026-08-21 | 30.675 | 30.675 | 6.720 | 30.675 | 30.675 | 49,288 |
| 2026-08-20 | 30.675 | 30.675 | 6.585 | 30.675 | 30.675 | 39,246 |
| 2026-08-19 | 30.675 | 30.675 | 6.560 | 30.675 | 30.675 | 27,096 |
| 2026-08-18 | 6.600 | 6.740 | 6.555 | 6.630 | 6.630 | 42,118 |
| 2026-08-17 | 6.700 | 6.785 | 6.570 | 6.660 | 6.660 | 145,550 |
| 2026-08-14 | 30.675 | 30.675 | 6.750 | 30.675 | 30.675 | 142,561 |
| 2026-08-13 | 30.675 | 30.675 | 6.360 | 30.675 | 30.675 | 37,416 |
| 2026-08-12 | 30.675 | 30.675 | 6.270 | 30.675 | 30.675 | 588,674 |
| 2026-08-11 | 6.750 | 6.750 | 6.550 | 6.588 | 6.588 | 35,573 |
| 2026-08-10 | 6.585 | 6.750 | 6.500 | 6.715 | 6.715 | 74,857 |
| 2026-08-07 | 30.675 | 30.675 | 6.355 | 30.675 | 30.675 | 49,512 |
| 2026-08-06 | 30.675 | 30.675 | 6.310 | 30.675 | 30.675 | 21,555 |
| 2026-08-05 | 30.675 | 30.675 | 6.380 | 30.675 | 30.675 | 19,327 |
| 2026-08-04 | 6.290 | 6.555 | 6.265 | 6.425 | 6.425 | 32,581 |
| 2026-08-03 | 6.180 | 6.505 | 6.125 | 6.424 | 6.424 | 66,264 |
| 2026-07-31 | 30.675 | 30.675 | 5.920 | 30.675 | 30.675 | 117,208 |
| 2026-07-30 | 30.675 | 30.675 | 5.995 | 30.675 | 30.675 | 136,102 |
| 2026-07-29 | 30.675 | 30.675 | 6.410 | 30.675 | 30.675 | 355,075 |
| 2026-07-28 | 5.465 | 6.435 | 5.370 | 5.996 | 5.996 | 282,370 |
Page 1 of 4 · 223 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.