TeamViewer AG - TMV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	8.82	8.7	8.7	8.89	8.64	485,345
September 25, 2025	8.65	8.81	8.81	8.96	8.64	886,498
September 24, 2025	8.71	8.67	8.67	8.76	8.64	601,321
September 23, 2025	8.68	8.77	8.77	8.88	8.68	623,241
September 22, 2025	8.5	8.65	8.65	8.66	8.4	693,329
September 19, 2025	8.55	8.5	8.5	8.56	8.39	2.47M
September 18, 2025	8.42	8.55	8.55	8.6	8.38	1.22M
September 17, 2025	8.3	8.31	8.31	8.43	8.26	806,221
September 16, 2025	8.79	8.27	8.27	8.79	8.19	3.85M
September 15, 2025	8.9	8.8	8.8	9.11	8.8	1.05M
September 12, 2025	8.8	8.85	8.85	8.9	8.73	748,406
September 11, 2025	8.71	8.7	8.7	8.94	8.65	1.03M
September 10, 2025	9.07	8.83	8.83	9.14	8.81	1.32M
September 09, 2025	9.22	9.11	9.11	9.26	9.11	559,650
September 08, 2025	9.25	9.26	9.26	9.34	9.22	656,808
September 05, 2025	9	9.2	9.2	9.25	8.9	1.76M
September 04, 2025	9.6	9	9	9.64	9	3.73M
September 03, 2025	9.9	9.74	9.74	9.99	9.71	828,081
September 02, 2025	10.21	9.86	9.86	10.33	9.83	1.1M
September 01, 2025	9.6	10.14	10.14	10.21	9.55	2.34M
August 29, 2025	9.14	9.07	9.07	9.19	9.05	275,841
August 28, 2025	9.03	9.13	9.13	9.21	9.03	413,646
August 27, 2025	9.01	9.02	9.02	9.1	8.95	503,168
August 26, 2025	9.16	9.05	9.05	9.16	8.94	945,364
August 25, 2025	9.05	9.2	9.2	9.29	9.02	594,031
August 22, 2025	8.93	9.01	9.01	9.06	8.93	410,846
August 21, 2025	8.98	8.97	8.97	8.99	8.82	423,435
August 20, 2025	9	9	9	9.02	8.88	579,149
August 19, 2025	9.18	9.1	9.1	9.24	9.08	345,347
August 18, 2025	9.09	9.16	9.16	9.22	9.06	686,835
August 15, 2025	9.16	9.06	9.06	9.2	9.04	295,208
August 14, 2025	9.02	9.14	9.14	9.2	8.97	590,707
August 13, 2025	8.91	9	9	9.02	8.9	508,178
August 12, 2025	9.15	8.89	8.89	9.21	8.78	942,064
August 11, 2025	9.27	9.17	9.17	9.27	9.1	337,695
August 08, 2025	9.18	9.18	9.18	9.27	9.15	353,958
August 07, 2025	9	9.2	9.2	9.3	8.99	655,958
August 06, 2025	9.11	8.99	8.99	9.15	8.96	618,318
August 05, 2025	8.87	9.09	9.09	9.13	8.85	865,126
August 04, 2025	9.13	8.82	8.82	9.13	8.82	810,928
August 01, 2025	8.91	8.82	8.82	8.97	8.7	1.23M
July 31, 2025	9.35	9.01	9.01	9.41	9.01	1.45M
July 30, 2025	9.69	9.35	9.35	9.82	9.32	1.14M
July 29, 2025	10	9.7	9.7	10.25	9.41	2.36M
July 28, 2025	9.4	9.22	9.22	9.48	9.22	1.52M
July 25, 2025	9.6	9.32	9.32	9.61	9.32	1.08M
July 24, 2025	9.68	9.62	9.62	9.71	9.55	896,348
July 23, 2025	9.65	9.57	9.57	9.67	9.44	786,073
July 22, 2025	9.53	9.56	9.56	9.6	9.4	336,266
July 21, 2025	9.55	9.54	9.54	9.64	9.45	486,961
July 18, 2025	9.58	9.63	9.63	9.77	9.5	1.05M
July 17, 2025	9.47	9.51	9.51	9.57	9.43	316,744
July 16, 2025	9.41	9.4	9.4	9.47	9.39	513,029
July 15, 2025	9.44	9.48	9.48	9.57	9.43	605,828
July 14, 2025	9.38	9.4	9.4	9.46	9.36	473,327
July 11, 2025	9.7	9.53	9.53	9.7	9.53	507,673
July 10, 2025	9.81	9.73	9.73	9.85	9.69	562,119
July 09, 2025	9.73	9.79	9.79	9.91	9.7	727,548
July 08, 2025	9.57	9.74	9.74	9.77	9.54	477,807
July 07, 2025	9.56	9.59	9.59	9.62	9.44	635,352

TeamViewer AG (TMV.DE) XETRA