TeamViewer SE TMV
XETR · Germany · Technology Services
€6.26+0.10 (+1.71%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.26 | +1.71% | €6.11 | €6.47 | €6.05 | 950.81K |
| 2026-09-30 | €6.15 | +1.15% | €6.08 | €6.20 | €6.00 | 501.31K |
| 2026-09-29 | €6.08 | +0.33% | €6.01 | €6.21 | €6.01 | 356.43K |
| 2026-09-28 | €6.06 | -1.54% | €6.14 | €6.23 | €5.95 | 666.29K |
| 2026-09-25 | €6.16 | -1.76% | €6.32 | €6.32 | €6.11 | 392.16K |
| 2026-09-24 | €6.26 | -2.87% | €6.43 | €6.43 | €6.22 | 299.11K |
| 2026-09-23 | €6.45 | +2.30% | €6.51 | €6.53 | €6.34 | 260.47K |
| 2026-09-22 | €6.30 | +0.64% | €6.22 | €6.45 | €6.21 | 606.61K |
| 2026-09-21 | €6.26 | -1.42% | €6.34 | €6.40 | €6.24 | 354.51K |
| 2026-09-18 | €6.36 | -1.85% | €6.43 | €6.52 | €6.31 | 475.44K |
| 2026-09-17 | €6.47 | -0.77% | €6.65 | €6.65 | €6.47 | 314.08K |
| 2026-09-16 | €6.53 | -1.44% | €6.61 | €6.66 | €6.45 | 337.70K |
| 2026-09-15 | €6.62 | +0.68% | €6.65 | €6.66 | €6.44 | 447.65K |
| 2026-09-14 | €6.57 | +3.46% | €6.51 | €6.74 | €6.51 | 689.50K |
| 2026-09-11 | €6.36 | +1.11% | €6.28 | €6.44 | €6.24 | 557.44K |
| 2026-09-10 | €6.28 | -0.71% | €6.28 | €6.34 | €6.18 | 715.12K |
| 2026-09-09 | €6.33 | -1.56% | €6.43 | €6.54 | €6.25 | 776.60K |
| 2026-09-08 | €6.43 | -2.87% | €6.60 | €6.62 | €6.34 | 995.10K |
| 2026-09-07 | €6.62 | -3.43% | €6.82 | €6.88 | €6.57 | 973.51K |
| 2026-09-04 | €6.86 | -0.65% | €7.00 | €7.01 | €6.86 | 617.86K |
| 2026-09-03 | €6.90 | +2.30% | €6.81 | €7.09 | €6.80 | 580.79K |
| 2026-09-02 | €6.74 | -4.33% | €6.95 | €7.01 | €6.74 | 745.07K |
| 2026-09-01 | €7.05 | +0.21% | €7.25 | €7.28 | €7.00 | 864.49K |
| 2026-08-31 | €7.03 | -2.02% | €7.10 | €7.18 | €7.03 | 652.13K |
| 2026-08-28 | €7.18 | +2.57% | €7.01 | €7.26 | €6.97 | 1.18M |
| 2026-08-27 | €7.00 | +6.79% | €6.63 | €7.00 | €6.61 | 740.22K |
| 2026-08-26 | €6.55 | -0.91% | €6.50 | €6.59 | €6.40 | 394.08K |
| 2026-08-25 | €6.61 | -0.45% | €6.61 | €6.68 | €6.56 | 313.85K |
| 2026-08-24 | €6.64 | -1.92% | €6.78 | €6.81 | €6.64 | 317.54K |
| 2026-08-21 | €6.78 | +0.67% | €6.82 | €6.88 | €6.70 | 521.45K |
| 2026-08-20 | €6.73 | +0.90% | €6.69 | €6.91 | €6.59 | 582.16K |
| 2026-08-19 | €6.67 | +1.29% | €6.70 | €6.72 | €6.55 | 387.11K |
| 2026-08-18 | €6.59 | +0.46% | €6.58 | €6.73 | €6.56 | 425.05K |
| 2026-08-17 | €6.55 | -3.67% | €6.75 | €6.75 | €6.55 | 597.25K |
| 2026-08-14 | €6.80 | +5.26% | €6.81 | €6.95 | €6.72 | 1.56M |
| 2026-08-13 | €6.47 | +2.38% | €6.45 | €6.53 | €6.37 | 420.29K |
| 2026-08-12 | €6.32 | -4.25% | €6.51 | €6.51 | €6.26 | 499.61K |
| 2026-08-11 | €6.59 | -1.64% | €6.74 | €6.74 | €6.55 | 468.04K |
| 2026-08-10 | €6.70 | +2.60% | €6.59 | €6.75 | €6.51 | 925.99K |
| 2026-08-07 | €6.53 | +2.19% | €6.50 | €6.58 | €6.36 | 589.89K |
| 2026-08-06 | €6.39 | +0.71% | €6.35 | €6.47 | €6.32 | 339.12K |
| 2026-08-05 | €6.35 | -2.53% | €6.53 | €6.57 | €6.35 | 473.34K |
| 2026-08-04 | €6.51 | +2.36% | €6.28 | €6.55 | €6.24 | 811.60K |
| 2026-08-03 | €6.36 | +6.26% | €6.17 | €6.50 | €6.14 | 619.00K |
| 2026-07-31 | €5.99 | +0.59% | €6.13 | €6.14 | €5.93 | 639.90K |
| 2026-07-30 | €5.95 | -12.04% | €6.70 | €6.70 | €5.95 | 1.35M |
| 2026-07-29 | €6.77 | +5.45% | €6.49 | €6.77 | €6.40 | 2.39M |
| 2026-07-28 | €6.42 | +9.28% | €5.38 | €6.44 | €5.37 | 2.36M |
| 2026-07-27 | €5.88 | +4.72% | €5.70 | €5.91 | €5.69 | 686.21K |
| 2026-07-24 | €5.61 | +3.13% | €5.51 | €5.70 | €5.49 | 368.09K |
| 2026-07-23 | €5.44 | -3.80% | €5.80 | €5.80 | €5.43 | 420.58K |
| 2026-07-22 | €5.66 | -2.84% | €5.80 | €5.80 | €5.65 | 308.12K |
| 2026-07-21 | €5.82 | -0.34% | €5.82 | €5.86 | €5.72 | 274.10K |
| 2026-07-20 | €5.84 | +1.65% | €5.60 | €5.84 | €5.58 | 376.62K |
| 2026-07-17 | €5.74 | -1.03% | €5.66 | €5.78 | €5.63 | 464.70K |
| 2026-07-16 | €5.80 | +0.43% | €5.82 | €5.82 | €5.63 | 665.13K |
| 2026-07-15 | €5.78 | +1.14% | €5.60 | €5.88 | €5.57 | 485.73K |
| 2026-07-14 | €5.72 | -0.61% | €5.78 | €5.80 | €5.49 | 547.21K |
| 2026-07-13 | €5.75 | +5.31% | €5.45 | €5.78 | €5.45 | 1.10M |
| 2026-07-10 | €5.46 | +3.80% | €5.33 | €5.53 | €5.22 | 881.62K |
| 2026-07-09 | €5.26 | +0.77% | €5.24 | €5.30 | €5.18 | 433.77K |
| 2026-07-08 | €5.22 | -1.42% | €5.25 | €5.26 | €5.11 | 575.17K |
| 2026-07-07 | €5.30 | -1.03% | €5.41 | €5.49 | €5.30 | 575.35K |
| 2026-07-06 | €5.35 | +2.79% | €5.23 | €5.36 | €5.22 | 353.16K |
| 2026-07-03 | €5.20 | -0.57% | €5.24 | €5.24 | €5.09 | 1.45M |
| 2026-07-02 | €5.24 | 0.00% | €5.24 | €5.24 | €5.12 | 591.13K |
| 2026-07-01 | €5.24 | +6.66% | €4.92 | €5.24 | €4.81 | 1.04M |
| 2026-06-30 | €4.91 | -1.76% | €5.01 | €5.01 | €4.82 | 684.70K |
| 2026-06-29 | €5.00 | +4.08% | €4.90 | €5.07 | €4.89 | 693.81K |
| 2026-06-26 | €4.80 | -0.04% | €4.75 | €4.82 | €4.58 | 772.42K |
| 2026-06-25 | €4.80 | -1.80% | €4.88 | €4.91 | €4.77 | 1.07M |
| 2026-06-24 | €4.89 | -2.59% | €5.02 | €5.02 | €4.84 | 819.43K |
| 2026-06-23 | €5.02 | +1.95% | €4.88 | €5.05 | €4.87 | 815.14K |
| 2026-06-22 | €4.92 | -2.98% | €5.03 | €5.07 | €4.86 | 1.11M |
| 2026-06-19 | €5.07 | -2.22% | €5.17 | €5.20 | €5.03 | 1.83M |
| 2026-06-18 | €5.19 | -3.98% | €5.40 | €5.40 | €5.14 | 961.58K |
| 2026-06-17 | €5.41 | -2.44% | €5.57 | €5.57 | €5.41 | 423.50K |
| 2026-06-16 | €5.54 | -0.18% | €5.58 | €5.61 | €5.49 | 476.30K |
| 2026-06-15 | €5.55 | +2.68% | €5.49 | €5.59 | €5.47 | 643.78K |
| 2026-06-12 | €5.41 | +0.75% | €5.51 | €5.51 | €5.24 | 799.45K |
| 2026-06-11 | €5.36 | -3.59% | €5.52 | €5.53 | €5.34 | 940.59K |
| 2026-06-10 | €5.57 | -3.05% | €5.74 | €5.74 | €5.45 | 777.58K |
| 2026-06-09 | €5.74 | -4.25% | €5.99 | €5.99 | €5.66 | 765.91K |
| 2026-06-08 | €5.99 | +0.67% | €5.88 | €5.99 | €5.80 | 665.23K |
| 2026-06-05 | €5.95 | -3.17% | €6.06 | €6.30 | €5.93 | 1.07M |
| 2026-06-04 | €6.15 | +4.50% | €5.88 | €6.15 | €5.88 | 954.28K |
| 2026-06-03 | €5.89 | -7.40% | €6.36 | €6.36 | €5.84 | 1.58M |
| 2026-06-02 | €6.36 | -3.05% | €6.57 | €6.68 | €6.28 | 1.58M |
| 2026-06-01 | €6.55 | +11.10% | €5.99 | €6.55 | €5.99 | 2.79M |
| 2026-05-29 | €5.90 | +1.55% | €5.85 | €5.93 | €5.76 | 1.09M |