TeamViewer AG (TMV.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 6.50 | 6.58 | 6.36 | 6.54 | +2.19% | 589,892 |
| 2026-08-06 | 6.35 | 6.46 | 6.32 | 6.39 | +0.71% | 339,115 |
| 2026-08-05 | 6.53 | 6.57 | 6.35 | 6.35 | -2.53% | 473,343 |
| 2026-08-04 | 6.28 | 6.55 | 6.24 | 6.51 | +2.36% | 811,601 |
| 2026-08-03 | 6.17 | 6.50 | 6.14 | 6.37 | +6.26% | 616,602 |
| 2026-07-31 | 6.13 | 6.14 | 5.93 | 5.99 | +0.59% | 639,883 |
| 2026-07-30 | 6.70 | 6.70 | 5.96 | 5.96 | -12.04% | 1,341,311 |
| 2026-07-29 | 6.49 | 6.77 | 6.40 | 6.77 | +5.45% | 2,388,932 |
| 2026-07-28 | 5.38 | 6.44 | 5.37 | 6.42 | +9.28% | 2,345,751 |
| 2026-07-27 | 5.70 | 5.91 | 5.69 | 5.88 | +4.72% | 686,210 |
| 2026-07-24 | 5.50 | 5.71 | 5.50 | 5.61 | +3.13% | 363,548 |
| 2026-07-23 | 5.80 | 5.80 | 5.43 | 5.44 | -3.80% | 415,579 |
| 2026-07-22 | 5.80 | 5.80 | 5.65 | 5.66 | -2.84% | 308,116 |
| 2026-07-21 | 5.82 | 5.86 | 5.72 | 5.82 | -0.34% | 274,103 |
| 2026-07-20 | 5.60 | 5.84 | 5.58 | 5.84 | +1.65% | 376,021 |
| 2026-07-17 | 5.67 | 5.78 | 5.63 | 5.75 | -1.03% | 464,641 |
| 2026-07-16 | 5.82 | 5.82 | 5.63 | 5.80 | +0.43% | 653,262 |
| 2026-07-15 | 5.60 | 5.88 | 5.58 | 5.78 | +1.14% | 485,734 |
| 2026-07-14 | 5.78 | 5.80 | 5.50 | 5.71 | -0.61% | 537,145 |
| 2026-07-13 | 5.46 | 5.78 | 5.46 | 5.75 | +5.31% | 1,104,472 |
| 2026-07-10 | 5.33 | 5.54 | 5.22 | 5.46 | +3.80% | 881,615 |
| 2026-07-09 | 5.25 | 5.29 | 5.17 | 5.26 | +0.77% | 433,579 |
| 2026-07-08 | 5.25 | 5.26 | 5.12 | 5.22 | -1.42% | 575,166 |
| 2026-07-07 | 5.41 | 5.49 | 5.29 | 5.29 | -1.03% | 575,354 |
| 2026-07-06 | 5.23 | 5.36 | 5.22 | 5.35 | +2.79% | 352,797 |
| 2026-07-03 | 5.24 | 5.24 | 5.09 | 5.21 | -0.57% | 1,453,642 |
| 2026-07-02 | 5.24 | 5.24 | 5.12 | 5.24 | +0.00% | 587,653 |
| 2026-07-01 | 4.92 | 5.24 | 4.81 | 5.24 | +6.66% | 1,044,417 |
| 2026-06-30 | 5.01 | 5.01 | 4.82 | 4.91 | -1.76% | 684,383 |
| 2026-06-29 | 4.90 | 5.07 | 4.89 | 5.00 | +4.08% | 693,313 |
| 2026-06-26 | 4.75 | 4.82 | 4.58 | 4.80 | -0.04% | 772,172 |
| 2026-06-25 | 4.88 | 4.91 | 4.77 | 4.80 | -1.80% | 1,070,502 |
| 2026-06-24 | 5.02 | 5.02 | 4.84 | 4.89 | -2.59% | 818,194 |
| 2026-06-23 | 4.88 | 5.05 | 4.87 | 5.02 | +1.95% | 815,137 |
| 2026-06-22 | 5.04 | 5.08 | 4.86 | 4.92 | -2.98% | 1,106,709 |
| 2026-06-19 | 5.17 | 5.20 | 5.03 | 5.08 | -2.22% | 1,832,901 |
| 2026-06-18 | 5.40 | 5.40 | 5.14 | 5.19 | -3.98% | 961,583 |
| 2026-06-17 | 5.57 | 5.57 | 5.41 | 5.41 | -2.44% | 423,497 |
| 2026-06-16 | 5.58 | 5.62 | 5.50 | 5.54 | -0.18% | 476,300 |
| 2026-06-15 | 5.49 | 5.59 | 5.47 | 5.55 | +2.68% | 642,786 |
| 2026-06-12 | 5.51 | 5.51 | 5.25 | 5.41 | +0.75% | 799,244 |
| 2026-06-11 | 5.52 | 5.53 | 5.34 | 5.37 | -3.59% | 940,494 |
| 2026-06-10 | 5.74 | 5.74 | 5.45 | 5.57 | -3.05% | 777,579 |
| 2026-06-09 | 5.99 | 5.99 | 5.66 | 5.74 | -4.25% | 765,392 |
| 2026-06-08 | 5.88 | 6.00 | 5.79 | 6.00 | +0.67% | 664,978 |
| 2026-06-05 | 6.06 | 6.30 | 5.93 | 5.96 | -3.17% | 1,070,763 |
| 2026-06-04 | 5.88 | 6.15 | 5.88 | 6.15 | +4.50% | 951,406 |
| 2026-06-03 | 6.36 | 6.36 | 5.84 | 5.88 | -7.40% | 1,574,658 |
| 2026-06-02 | 6.57 | 6.68 | 6.28 | 6.36 | -3.05% | 1,572,618 |
| 2026-06-01 | 6.00 | 6.55 | 6.00 | 6.55 | +11.10% | 2,770,550 |
| 2026-05-29 | 5.85 | 5.93 | 5.76 | 5.90 | +1.55% | 1,088,020 |
| 2026-05-28 | 5.60 | 5.81 | 5.58 | 5.81 | +2.83% | 654,447 |
| 2026-05-27 | 5.74 | 5.80 | 5.62 | 5.65 | -0.79% | 458,426 |
| 2026-05-26 | 5.72 | 5.76 | 5.68 | 5.70 | -0.70% | 419,289 |
| 2026-05-25 | 5.86 | 5.86 | 5.71 | 5.74 | +0.44% | 269,347 |
| 2026-05-22 | 5.55 | 5.88 | 5.55 | 5.71 | +2.24% | 1,095,428 |
| 2026-05-21 | 5.79 | 5.83 | 5.58 | 5.58 | -3.21% | 679,669 |
| 2026-05-20 | 5.75 | 5.89 | 5.63 | 5.77 | -0.17% | 597,182 |
| 2026-05-19 | 5.59 | 5.96 | 5.59 | 5.78 | +2.12% | 1,119,679 |
| 2026-05-18 | 5.45 | 5.75 | 5.45 | 5.66 | +3.47% | 1,703,535 |
| 2026-05-15 | 5.22 | 5.47 | 5.20 | 5.47 | +3.11% | 857,080 |
| 2026-05-14 | 5.30 | 5.30 | 5.14 | 5.30 | +0.86% | 585,479 |
| 2026-05-13 | 5.36 | 5.49 | 5.24 | 5.26 | -2.32% | 1,003,997 |
| 2026-05-12 | 5.44 | 5.44 | 5.24 | 5.38 | -2.09% | 468,691 |
| 2026-05-11 | 5.49 | 5.57 | 5.40 | 5.50 | -0.09% | 686,849 |
| 2026-05-08 | 5.62 | 5.64 | 5.41 | 5.50 | -3.42% | 1,080,711 |
| 2026-05-07 | 5.50 | 5.74 | 5.44 | 5.70 | +5.26% | 1,830,620 |
| 2026-05-06 | 5.08 | 5.76 | 4.99 | 5.42 | +5.66% | 2,421,734 |
| 2026-05-05 | 5.03 | 5.25 | 5.01 | 5.13 | +2.19% | 1,099,010 |
| 2026-05-04 | 4.92 | 5.07 | 4.85 | 5.01 | +5.67% | 1,027,160 |
| 2026-04-30 | 4.72 | 4.84 | 4.69 | 4.75 | -0.75% | 1,494,892 |
| 2026-04-29 | 4.77 | 4.81 | 4.72 | 4.78 | +1.40% | 416,247 |
| 2026-04-28 | 4.74 | 4.75 | 4.62 | 4.72 | -1.26% | 693,903 |
| 2026-04-27 | 4.71 | 4.81 | 4.70 | 4.78 | +1.40% | 827,343 |
| 2026-04-24 | 4.78 | 4.87 | 4.70 | 4.71 | -0.72% | 1,133,773 |
| 2026-04-23 | 4.90 | 4.91 | 4.68 | 4.74 | -3.54% | 482,529 |
| 2026-04-22 | 4.96 | 4.97 | 4.86 | 4.92 | -0.81% | 566,145 |
| 2026-04-21 | 4.94 | 4.99 | 4.83 | 4.96 | +0.16% | 864,285 |
| 2026-04-20 | 5.05 | 5.05 | 4.88 | 4.95 | -4.16% | 1,030,588 |
| 2026-04-17 | 4.89 | 5.32 | 4.83 | 5.17 | +6.45% | 2,320,227 |
| 2026-04-16 | 4.64 | 4.88 | 4.56 | 4.85 | +4.57% | 2,135,129 |
| 2026-04-15 | 4.45 | 4.64 | 4.44 | 4.64 | +5.60% | 1,120,443 |
| 2026-04-14 | 4.34 | 4.50 | 4.31 | 4.39 | +2.23% | 1,070,166 |
| 2026-04-13 | 4.20 | 4.30 | 4.09 | 4.30 | +2.24% | 1,409,626 |
| 2026-04-10 | 4.24 | 4.37 | 4.20 | 4.20 | -1.45% | 1,288,280 |
| 2026-04-09 | 4.38 | 4.39 | 4.24 | 4.27 | -3.57% | 1,500,738 |
| 2026-04-08 | 4.54 | 4.65 | 4.42 | 4.42 | +2.08% | 1,356,643 |
| 2026-04-07 | 4.34 | 4.50 | 4.31 | 4.33 | -1.50% | 606,401 |
| 2026-04-02 | 4.37 | 4.40 | 4.29 | 4.40 | -0.45% | 1,257,219 |
| 2026-04-01 | 4.48 | 4.51 | 4.30 | 4.42 | +1.52% | 1,265,589 |
| 2026-03-31 | 4.42 | 4.46 | 4.31 | 4.35 | -2.03% | 1,032,285 |
| 2026-03-30 | 4.40 | 4.45 | 4.32 | 4.44 | +1.18% | 841,379 |
| 2026-03-27 | 4.51 | 4.56 | 4.39 | 4.39 | -2.57% | 1,516,321 |
| 2026-03-26 | 4.52 | 4.57 | 4.42 | 4.51 | -0.40% | 1,122,654 |
| 2026-03-25 | 4.41 | 4.57 | 4.41 | 4.53 | +3.76% | 934,224 |
| 2026-03-24 | 4.47 | 4.48 | 4.32 | 4.36 | -2.46% | 1,018,003 |
| 2026-03-23 | 4.32 | 4.54 | 4.22 | 4.47 | +1.68% | 1,247,599 |
| 2026-03-20 | 4.55 | 4.55 | 4.33 | 4.40 | -1.57% | 5,988,313 |
| 2026-03-19 | 4.44 | 4.55 | 4.38 | 4.47 | +0.45% | 1,225,660 |
| 2026-03-18 | 4.66 | 4.79 | 4.45 | 4.45 | -3.81% | 1,873,276 |
| 2026-03-17 | 4.48 | 4.73 | 4.42 | 4.62 | +3.45% | 1,757,831 |
| 2026-03-16 | 4.43 | 4.69 | 4.41 | 4.47 | -3.87% | 1,803,045 |
| 2026-03-13 | 4.54 | 4.70 | 4.50 | 4.65 | +1.62% | 947,868 |
| 2026-03-12 | 4.52 | 4.66 | 4.47 | 4.58 | +0.97% | 1,144,491 |
| 2026-03-11 | 4.61 | 4.61 | 4.43 | 4.53 | -1.05% | 1,683,810 |
| 2026-03-10 | 4.76 | 4.82 | 4.52 | 4.58 | -2.84% | 879,160 |
| 2026-03-09 | 4.60 | 4.83 | 4.60 | 4.71 | -1.13% | 1,015,491 |
| 2026-03-06 | 4.63 | 4.84 | 4.59 | 4.77 | +3.74% | 1,369,092 |
| 2026-03-05 | 4.54 | 4.68 | 4.44 | 4.60 | +1.50% | 1,292,807 |
| 2026-03-04 | 4.50 | 4.57 | 4.43 | 4.53 | +1.21% | 1,248,851 |
| 2026-03-03 | 4.43 | 4.51 | 4.31 | 4.47 | +0.45% | 1,224,726 |
| 2026-03-02 | 4.47 | 4.68 | 4.45 | 4.45 | -4.09% | 1,135,952 |
| 2026-02-27 | 4.69 | 4.73 | 4.57 | 4.64 | -0.68% | 696,265 |
| 2026-02-26 | 4.59 | 4.70 | 4.46 | 4.68 | +3.22% | 1,496,011 |
| 2026-02-25 | 4.48 | 4.58 | 4.41 | 4.53 | +1.03% | 1,537,906 |
| 2026-02-24 | 4.57 | 4.65 | 4.48 | 4.48 | -2.61% | 1,760,821 |
| 2026-02-23 | 4.80 | 4.80 | 4.56 | 4.60 | -5.11% | 1,869,878 |
| 2026-02-20 | 4.76 | 4.87 | 4.69 | 4.85 | +1.76% | 1,361,588 |
| 2026-02-19 | 4.80 | 4.92 | 4.75 | 4.77 | +0.13% | 1,181,843 |
| 2026-02-18 | 4.80 | 4.85 | 4.61 | 4.76 | -0.79% | 2,860,006 |
| 2026-02-17 | 4.87 | 4.93 | 4.69 | 4.80 | -2.95% | 2,480,462 |
| 2026-02-16 | 5.33 | 5.40 | 4.94 | 4.95 | -5.61% | 1,926,271 |
| 2026-02-13 | 5.25 | 5.39 | 5.14 | 5.24 | +0.10% | 1,241,532 |
| 2026-02-12 | 5.55 | 5.56 | 5.24 | 5.24 | -5.42% | 2,526,189 |
| 2026-02-11 | 5.45 | 5.63 | 5.45 | 5.54 | +0.09% | 1,825,118 |
| 2026-02-10 | 5.49 | 5.79 | 5.37 | 5.53 | -6.27% | 5,138,884 |
| 2026-02-09 | 5.75 | 5.97 | 5.73 | 5.90 | +3.42% | 2,054,968 |
| 2026-02-06 | 5.58 | 5.72 | 5.49 | 5.71 | +0.62% | 970,919 |
| 2026-02-05 | 5.65 | 5.73 | 5.55 | 5.67 | +0.71% | 1,189,064 |
| 2026-02-04 | 5.44 | 5.64 | 5.30 | 5.63 | +3.30% | 1,777,506 |
| 2026-02-03 | 5.79 | 5.79 | 5.44 | 5.45 | -4.39% | 1,757,713 |
| 2026-02-02 | 5.65 | 5.79 | 5.55 | 5.70 | +0.71% | 1,205,267 |
| 2026-01-30 | 5.51 | 5.66 | 5.49 | 5.66 | +3.00% | 992,539 |
| 2026-01-29 | 5.58 | 5.68 | 5.50 | 5.50 | -3.34% | 1,199,899 |
| 2026-01-28 | 5.62 | 5.75 | 5.60 | 5.68 | +1.16% | 952,625 |
| 2026-01-27 | 5.88 | 5.88 | 5.51 | 5.62 | -3.35% | 1,174,641 |
| 2026-01-26 | 5.82 | 5.82 | 5.68 | 5.82 | +0.00% | 624,136 |
| 2026-01-23 | 5.87 | 5.92 | 5.78 | 5.82 | -0.51% | 944,513 |
| 2026-01-22 | 5.66 | 5.92 | 5.63 | 5.84 | +4.94% | 1,942,411 |
| 2026-01-21 | 5.46 | 5.59 | 5.40 | 5.57 | +2.96% | 1,096,120 |
| 2026-01-20 | 5.61 | 5.64 | 5.41 | 5.41 | -4.59% | 2,750,179 |
| 2026-01-19 | 5.63 | 5.74 | 5.61 | 5.67 | -1.31% | 1,202,140 |
| 2026-01-16 | 6.00 | 6.00 | 5.71 | 5.75 | -1.63% | 1,638,633 |
| 2026-01-15 | 6.01 | 6.06 | 5.83 | 5.84 | -2.99% | 1,413,318 |
| 2026-01-14 | 6.18 | 6.22 | 5.98 | 6.02 | -2.51% | 1,591,363 |
| 2026-01-13 | 6.43 | 6.50 | 6.13 | 6.17 | -1.75% | 1,704,364 |
| 2026-01-12 | 6.10 | 6.33 | 6.05 | 6.29 | +4.92% | 1,566,852 |
| 2026-01-09 | 5.97 | 6.22 | 5.88 | 5.99 | +4.36% | 2,493,290 |
| 2026-01-08 | 5.80 | 5.85 | 5.67 | 5.74 | -0.43% | 788,401 |
| 2026-01-07 | 5.51 | 5.79 | 5.50 | 5.76 | +1.23% | 1,809,882 |
| 2026-01-06 | 5.99 | 5.99 | 5.70 | 5.70 | -4.77% | 1,507,314 |
| 2026-01-05 | 5.81 | 6.02 | 5.77 | 5.98 | +1.18% | 912,138 |
| 2026-01-02 | 6.05 | 6.17 | 5.89 | 5.91 | -2.31% | 1,700,366 |
| 2025-12-30 | 5.95 | 6.05 | 5.89 | 6.05 | +1.94% | 731,362 |
| 2025-12-29 | 5.89 | 6.00 | 5.88 | 5.93 | +0.85% | 875,093 |
| 2025-12-23 | 5.97 | 6.00 | 5.85 | 5.88 | -1.01% | 865,319 |
| 2025-12-22 | 5.76 | 5.97 | 5.73 | 5.95 | +3.12% | 1,116,294 |
| 2025-12-19 | 5.64 | 5.80 | 5.62 | 5.76 | +1.77% | 1,721,914 |
| 2025-12-18 | 5.61 | 5.67 | 5.57 | 5.67 | +0.98% | 590,936 |
| 2025-12-17 | 5.60 | 5.66 | 5.50 | 5.61 | -0.36% | 1,137,219 |
| 2025-12-16 | 5.62 | 5.64 | 5.57 | 5.63 | -0.53% | 743,566 |
| 2025-12-15 | 5.65 | 5.78 | 5.64 | 5.66 | +0.44% | 897,345 |
| 2025-12-12 | 5.70 | 5.75 | 5.63 | 5.63 | -0.53% | 744,401 |
| 2025-12-11 | 5.54 | 5.68 | 5.51 | 5.67 | +1.25% | 1,320,398 |
| 2025-12-10 | 5.66 | 5.66 | 5.57 | 5.59 | -1.32% | 760,987 |
| 2025-12-09 | 5.52 | 5.69 | 5.48 | 5.67 | +2.25% | 1,210,938 |
| 2025-12-08 | 5.59 | 5.66 | 5.54 | 5.54 | -0.54% | 798,491 |
| 2025-12-05 | 5.58 | 5.58 | 5.51 | 5.58 | +0.27% | 796,500 |
| 2025-12-04 | 5.59 | 5.65 | 5.54 | 5.56 | +1.00% | 909,977 |
| 2025-12-03 | 5.53 | 5.57 | 5.49 | 5.50 | -0.54% | 880,378 |
| 2025-12-02 | 5.61 | 5.61 | 5.52 | 5.54 | -1.34% | 753,974 |
| 2025-12-01 | 5.74 | 5.74 | 5.55 | 5.61 | -2.86% | 718,424 |
| 2025-11-28 | 5.69 | 5.80 | 5.61 | 5.78 | +1.67% | 672,960 |
| 2025-11-27 | 5.64 | 5.75 | 5.59 | 5.68 | +0.53% | 551,035 |
| 2025-11-26 | 5.62 | 5.80 | 5.58 | 5.65 | +1.62% | 1,369,854 |
| 2025-11-25 | 5.53 | 5.58 | 5.43 | 5.56 | +1.09% | 1,038,392 |
| 2025-11-24 | 5.47 | 5.56 | 5.44 | 5.50 | +1.95% | 1,562,697 |
| 2025-11-21 | 5.43 | 5.55 | 5.38 | 5.39 | -2.00% | 1,543,804 |
| 2025-11-20 | 5.65 | 5.65 | 5.50 | 5.50 | -1.96% | 713,954 |
| 2025-11-19 | 5.57 | 5.67 | 5.51 | 5.62 | +0.90% | 986,593 |
| 2025-11-18 | 5.66 | 5.70 | 5.55 | 5.57 | -3.30% | 1,531,261 |
| 2025-11-17 | 5.87 | 5.88 | 5.75 | 5.75 | -2.04% | 822,645 |
| 2025-11-14 | 5.91 | 5.95 | 5.75 | 5.88 | -1.59% | 1,100,982 |
| 2025-11-13 | 5.95 | 6.05 | 5.92 | 5.97 | +1.02% | 614,245 |
| 2025-11-12 | 6.04 | 6.08 | 5.91 | 5.91 | -1.42% | 1,148,587 |
| 2025-11-11 | 5.98 | 6.04 | 5.93 | 6.00 | +0.33% | 743,452 |
| 2025-11-10 | 5.99 | 6.12 | 5.97 | 5.97 | +2.40% | 1,417,039 |
| 2025-11-07 | 6.01 | 6.03 | 5.83 | 5.83 | -2.34% | 1,212,045 |
| 2025-11-06 | 5.98 | 6.17 | 5.94 | 5.97 | +0.25% | 1,184,574 |
| 2025-11-05 | 5.94 | 6.08 | 5.89 | 5.96 | -1.81% | 2,190,331 |
| 2025-11-04 | 6.11 | 6.17 | 6.06 | 6.07 | -2.57% | 1,237,998 |
| 2025-11-03 | 6.42 | 6.43 | 6.23 | 6.23 | -2.20% | 904,566 |
| 2025-10-31 | 6.36 | 6.39 | 6.21 | 6.37 | +0.47% | 1,324,285 |
| 2025-10-30 | 6.52 | 6.55 | 6.34 | 6.34 | -2.01% | 1,189,871 |
| 2025-10-29 | 6.43 | 6.58 | 6.43 | 6.47 | +0.00% | 1,019,846 |
| 2025-10-28 | 6.51 | 6.58 | 6.45 | 6.47 | -1.07% | 1,325,632 |
| 2025-10-27 | 6.72 | 6.74 | 6.51 | 6.54 | -1.28% | 1,997,192 |
| 2025-10-24 | 6.50 | 6.75 | 6.42 | 6.63 | +0.30% | 2,598,811 |
| 2025-10-23 | 6.64 | 6.72 | 6.38 | 6.61 | -0.60% | 4,444,361 |
| 2025-10-22 | 7.00 | 7.15 | 6.41 | 6.64 | -21.64% | 10,984,030 |
| 2025-10-21 | 8.48 | 8.57 | 8.41 | 8.48 | -0.41% | 510,959 |
| 2025-10-20 | 8.26 | 8.52 | 8.22 | 8.52 | +3.78% | 511,777 |
| 2025-10-17 | 8.22 | 8.24 | 8.02 | 8.21 | -1.38% | 715,630 |
| 2025-10-16 | 8.28 | 8.34 | 8.16 | 8.32 | +0.97% | 438,403 |
| 2025-10-15 | 8.26 | 8.31 | 8.21 | 8.24 | +0.49% | 357,464 |
| 2025-10-14 | 8.40 | 8.44 | 8.13 | 8.20 | -2.61% | 889,193 |
| 2025-10-13 | 8.51 | 8.60 | 8.34 | 8.42 | +0.24% | 796,339 |
| 2025-10-10 | 8.74 | 8.79 | 8.38 | 8.40 | -4.00% | 957,356 |
| 2025-10-09 | 8.70 | 8.77 | 8.60 | 8.75 | +0.69% | 502,608 |
| 2025-10-08 | 8.73 | 8.79 | 8.65 | 8.69 | -0.52% | 356,569 |
| 2025-10-07 | 8.76 | 8.87 | 8.73 | 8.73 | +0.46% | 499,414 |
| 2025-10-06 | 8.87 | 8.87 | 8.70 | 8.70 | -1.25% | 696,245 |
| 2025-10-03 | 8.80 | 8.85 | 8.70 | 8.80 | +0.92% | 356,970 |
| 2025-10-02 | 8.67 | 8.83 | 8.59 | 8.72 | +0.87% | 796,150 |
| 2025-10-01 | 8.65 | 8.72 | 8.60 | 8.65 | -0.17% | 618,995 |
| 2025-09-30 | 8.67 | 8.72 | 8.57 | 8.66 | -0.06% | 522,035 |
| 2025-09-29 | 8.77 | 8.80 | 8.61 | 8.67 | -0.34% | 566,862 |
| 2025-09-26 | 8.82 | 8.88 | 8.64 | 8.70 | -1.25% | 485,345 |
| 2025-09-25 | 8.64 | 8.96 | 8.63 | 8.81 | +1.61% | 886,498 |
| 2025-09-24 | 8.71 | 8.76 | 8.64 | 8.67 | -1.14% | 601,321 |
| 2025-09-23 | 8.68 | 8.88 | 8.68 | 8.77 | +1.33% | 623,241 |
| 2025-09-22 | 8.50 | 8.66 | 8.39 | 8.65 | +1.82% | 693,329 |
| 2025-09-19 | 8.54 | 8.55 | 8.39 | 8.50 | -0.53% | 2,474,086 |
| 2025-09-18 | 8.42 | 8.60 | 8.38 | 8.54 | +2.89% | 1,217,782 |
| 2025-09-17 | 8.29 | 8.43 | 8.26 | 8.30 | +0.36% | 806,221 |
| 2025-09-16 | 8.79 | 8.79 | 8.19 | 8.28 | -5.91% | 3,848,910 |
| 2025-09-15 | 8.90 | 9.11 | 8.79 | 8.79 | -0.62% | 1,053,015 |
| 2025-09-12 | 8.80 | 8.89 | 8.72 | 8.85 | +1.78% | 748,406 |
| 2025-09-11 | 8.71 | 8.94 | 8.65 | 8.70 | -1.53% | 1,026,855 |
| 2025-09-10 | 9.07 | 9.13 | 8.81 | 8.83 | -3.07% | 1,321,420 |
| 2025-09-09 | 9.22 | 9.26 | 9.11 | 9.11 | -1.62% | 559,650 |
| 2025-09-08 | 9.25 | 9.34 | 9.21 | 9.26 | +0.65% | 656,808 |
| 2025-09-05 | 9.00 | 9.25 | 8.89 | 9.20 | +2.22% | 1,757,821 |
| 2025-09-04 | 9.60 | 9.63 | 9.00 | 9.00 | -7.64% | 3,730,335 |
| 2025-09-03 | 9.90 | 9.99 | 9.71 | 9.74 | -1.12% | 828,081 |
| 2025-09-02 | 10.21 | 10.33 | 9.83 | 9.86 | -2.81% | 1,102,526 |
| 2025-09-01 | 9.60 | 10.21 | 9.55 | 10.14 | +11.86% | 2,342,778 |
| 2025-08-29 | 9.14 | 9.19 | 9.05 | 9.06 | -0.66% | 275,841 |
| 2025-08-28 | 9.03 | 9.21 | 9.03 | 9.13 | +1.22% | 413,646 |
| 2025-08-27 | 9.01 | 9.10 | 8.95 | 9.02 | -0.33% | 503,168 |
| 2025-08-26 | 9.16 | 9.16 | 8.94 | 9.04 | -1.63% | 945,364 |
| 2025-08-25 | 9.04 | 9.29 | 9.02 | 9.20 | +2.05% | 594,031 |
| 2025-08-22 | 8.93 | 9.06 | 8.93 | 9.01 | +0.45% | 410,846 |
| 2025-08-21 | 8.97 | 8.99 | 8.81 | 8.97 | -0.33% | 423,435 |
| 2025-08-20 | 9.00 | 9.02 | 8.88 | 9.00 | -1.04% | 579,149 |
| 2025-08-19 | 9.18 | 9.24 | 9.08 | 9.10 | -0.76% | 345,347 |
| 2025-08-18 | 9.09 | 9.21 | 9.06 | 9.16 | +1.16% | 686,835 |
| 2025-08-15 | 9.16 | 9.20 | 9.04 | 9.06 | -0.82% | 295,208 |
| 2025-08-14 | 9.02 | 9.20 | 8.97 | 9.13 | +1.50% | 590,707 |
| 2025-08-13 | 8.91 | 9.02 | 8.90 | 9.00 | +1.29% | 508,178 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.79%). Worst month: Jun (-10.92%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is TeamViewer AG's (TMV.DE) latest close?
6.54 on 2026-08-07, from the Closelook data lake's daily price record.
What is TMV.DE's 52-week high and low?
10.33 high and 4.09 low over the trailing 52 weeks, as of 2026-08-07.
What is TeamViewer AG's strongest and weakest month historically?
Historically, TMV.DE's strongest calendar month has been Jul (average +7.79%) and its weakest Jun (average -10.92%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.