7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,436.89

+672.75

+0.88%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

XETRA - Delayed Quote EUR

TeamViewer SE (TMV.DE)

7.31 -0.06 (-0.81%)

At close: October 30 at 5:35:14 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	7.40	7.49	7.28	7.31	7.31	508,426
Oct 29, 2026	7.42	7.45	7.28	7.37	7.37	455,238
Oct 28, 2026	7.69	7.70	7.45	7.51	7.51	621,845
Oct 27, 2026	7.59	7.74	7.49	7.63	7.63	497,156
Oct 26, 2026	7.40	7.74	7.39	7.64	7.64	840,285
Oct 23, 2026	7.41	7.51	7.32	7.43	7.43	432,636
Oct 22, 2026	7.41	7.53	7.26	7.47	7.47	813,282
Oct 21, 2026	7.01	7.47	6.93	7.47	7.47	899,494
Oct 20, 2026	6.99	7.11	6.95	7.03	7.03	359,117
Oct 19, 2026	7.09	7.12	6.95	7.01	7.01	524,957
Oct 16, 2026	7.04	7.16	6.91	6.99	6.99	678,707
Oct 15, 2026	6.85	7.09	6.75	7.00	7.00	645,985
Oct 14, 2026	7.01	7.09	6.87	6.87	6.87	447,237
Oct 13, 2026	6.96	7.04	6.76	6.99	6.99	463,387
Oct 12, 2026	6.94	7.07	6.89	6.95	6.95	716,303
Oct 9, 2026	6.71	6.95	6.70	6.90	6.90	1,074,834
Oct 8, 2026	6.68	6.82	6.57	6.61	6.61	455,467
Oct 7, 2026	6.78	6.80	6.62	6.72	6.72	494,029
Oct 6, 2026	6.70	6.86	6.64	6.78	6.78	549,178
Oct 5, 2026	6.41	6.74	6.41	6.64	6.64	697,456
Oct 2, 2026	6.32	6.45	6.26	6.38	6.38	728,133
Oct 1, 2026	6.11	6.47	6.05	6.26	6.26	950,861
Sep 30, 2026	6.08	6.20	6.00	6.15	6.15	501,309
Sep 29, 2026	6.01	6.21	6.01	6.08	6.08	356,429
Sep 28, 2026	6.14	6.23	5.95	6.06	6.06	666,293
Sep 25, 2026	6.32	6.32	6.11	6.16	6.16	392,156
Sep 24, 2026	6.43	6.43	6.22	6.26	6.26	299,105
Sep 23, 2026	6.51	6.53	6.34	6.45	6.45	260,465
Sep 22, 2026	6.22	6.45	6.21	6.30	6.30	606,613
Sep 21, 2026	6.34	6.40	6.24	6.26	6.26	354,509
Sep 18, 2026	6.43	6.52	6.31	6.36	6.36	475,437
Sep 17, 2026	6.65	6.65	6.47	6.47	6.47	314,083
Sep 16, 2026	6.61	6.66	6.45	6.53	6.53	337,698
Sep 15, 2026	6.65	6.66	6.44	6.62	6.62	447,649
Sep 14, 2026	6.51	6.74	6.51	6.57	6.57	689,501
Sep 11, 2026	6.28	6.44	6.24	6.36	6.36	557,442
Sep 10, 2026	6.28	6.34	6.18	6.28	6.28	715,118
Sep 9, 2026	6.43	6.54	6.25	6.33	6.33	776,602
Sep 8, 2026	6.60	6.62	6.34	6.43	6.43	995,101
Sep 7, 2026	6.82	6.88	6.57	6.62	6.62	973,510
Sep 4, 2026	7.00	7.01	6.86	6.86	6.86	617,861
Sep 3, 2026	6.81	7.09	6.80	6.90	6.90	580,790
Sep 2, 2026	6.95	7.01	6.74	6.74	6.74	745,073
Sep 1, 2026	7.25	7.28	7.00	7.05	7.05	864,490
Aug 31, 2026	7.10	7.18	7.03	7.03	7.03	652,133
Aug 28, 2026	7.01	7.26	6.97	7.18	7.18	1,179,099
Aug 27, 2026	6.63	7.00	6.61	7.00	7.00	740,218
Aug 26, 2026	6.50	6.59	6.40	6.55	6.55	394,077
Aug 25, 2026	6.61	6.68	6.56	6.61	6.61	313,847
Aug 24, 2026	6.78	6.81	6.64	6.64	6.64	317,536
Aug 21, 2026	6.82	6.88	6.70	6.78	6.78	521,448
Aug 20, 2026	6.69	6.91	6.59	6.73	6.73	582,163
Aug 19, 2026	6.70	6.72	6.55	6.67	6.67	387,106
Aug 18, 2026	6.58	6.73	6.56	6.59	6.59	425,047
Aug 17, 2026	6.75	6.75	6.55	6.55	6.55	597,245
Aug 14, 2026	6.81	6.95	6.72	6.80	6.80	1,557,391
Aug 13, 2026	6.45	6.53	6.37	6.47	6.47	420,290
Aug 12, 2026	6.51	6.51	6.26	6.32	6.32	499,610
Aug 11, 2026	6.74	6.74	6.55	6.59	6.59	468,035
Aug 10, 2026	6.59	6.75	6.51	6.70	6.70	925,991
Aug 7, 2026	6.50	6.58	6.36	6.53	6.53	589,892
Aug 6, 2026	6.35	6.47	6.32	6.39	6.39	339,115
Aug 5, 2026	6.53	6.57	6.35	6.35	6.35	473,343
Aug 4, 2026	6.28	6.55	6.24	6.51	6.51	811,601
Aug 3, 2026	6.17	6.50	6.14	6.36	6.36	619,002
Jul 31, 2026	6.13	6.14	5.93	5.99	5.99	639,895
Jul 30, 2026	6.70	6.70	5.95	5.95	5.95	1,352,062
Jul 29, 2026	6.49	6.77	6.40	6.77	6.77	2,391,650
Jul 28, 2026	5.38	6.44	5.37	6.42	6.42	2,359,251
Jul 27, 2026	5.70	5.91	5.69	5.88	5.88	686,210
Jul 24, 2026	5.51	5.70	5.49	5.61	5.61	368,091
Jul 23, 2026	5.80	5.80	5.43	5.44	5.44	420,578
Jul 22, 2026	5.80	5.80	5.65	5.66	5.66	308,116
Jul 21, 2026	5.82	5.86	5.72	5.82	5.82	274,103
Jul 20, 2026	5.60	5.84	5.58	5.84	5.84	376,621
Jul 17, 2026	5.66	5.78	5.63	5.74	5.74	464,701
Jul 16, 2026	5.82	5.82	5.63	5.80	5.80	665,128
Jul 15, 2026	5.60	5.88	5.57	5.78	5.78	485,734
Jul 14, 2026	5.78	5.80	5.49	5.72	5.72	547,207
Jul 13, 2026	5.45	5.78	5.45	5.75	5.75	1,104,472
Jul 10, 2026	5.33	5.53	5.22	5.46	5.46	881,615
Jul 9, 2026	5.24	5.30	5.18	5.26	5.26	433,769
Jul 8, 2026	5.25	5.26	5.11	5.22	5.22	575,166
Jul 7, 2026	5.41	5.49	5.30	5.30	5.30	575,354
Jul 6, 2026	5.23	5.36	5.22	5.35	5.35	353,157
Jul 3, 2026	5.24	5.24	5.09	5.20	5.20	1,453,736
Jul 2, 2026	5.24	5.24	5.12	5.24	5.24	591,128
Jul 1, 2026	4.92	5.24	4.81	5.24	5.24	1,044,417
Jun 30, 2026	5.01	5.01	4.82	4.91	4.91	684,700
Jun 29, 2026	4.90	5.07	4.89	5.00	5.00	693,813
Jun 26, 2026	4.75	4.82	4.58	4.80	4.80	772,419
Jun 25, 2026	4.88	4.91	4.77	4.80	4.80	1,070,502
Jun 24, 2026	5.02	5.02	4.84	4.89	4.89	819,434
Jun 23, 2026	4.88	5.05	4.87	5.02	5.02	815,137
Jun 22, 2026	5.03	5.07	4.86	4.92	4.92	1,107,121
Jun 19, 2026	5.17	5.20	5.03	5.07	5.07	1,832,901
Jun 18, 2026	5.40	5.40	5.14	5.19	5.19	961,583
Jun 17, 2026	5.57	5.57	5.41	5.41	5.41	423,497
Jun 16, 2026	5.58	5.61	5.49	5.54	5.54	476,300
Jun 15, 2026	5.49	5.59	5.47	5.55	5.55	643,784
Jun 12, 2026	5.51	5.51	5.24	5.41	5.41	799,454
Jun 11, 2026	5.52	5.53	5.34	5.36	5.36	940,594
Jun 10, 2026	5.74	5.74	5.45	5.57	5.57	777,579
Jun 9, 2026	5.99	5.99	5.66	5.74	5.74	765,909
Jun 8, 2026	5.88	5.99	5.80	5.99	5.99	665,228
Jun 5, 2026	6.06	6.30	5.93	5.95	5.95	1,072,688
Jun 4, 2026	5.88	6.15	5.88	6.15	6.15	954,275
Jun 3, 2026	6.36	6.36	5.84	5.89	5.89	1,575,378
Jun 2, 2026	6.57	6.68	6.28	6.36	6.36	1,581,923
Jun 1, 2026	5.99	6.55	5.99	6.55	6.55	2,785,400
May 29, 2026	5.85	5.93	5.76	5.90	5.90	1,090,530
May 28, 2026	5.60	5.81	5.59	5.81	5.81	655,047
May 27, 2026	5.74	5.80	5.62	5.65	5.65	458,606
May 26, 2026	5.72	5.76	5.68	5.70	5.70	419,289
May 25, 2026	5.86	5.86	5.72	5.74	5.74	269,447
May 22, 2026	5.55	5.89	5.55	5.71	5.71	1,095,428
May 21, 2026	5.78	5.82	5.58	5.59	5.59	679,669
May 20, 2026	5.76	5.89	5.64	5.77	5.77	597,182
May 19, 2026	5.59	5.95	5.59	5.78	5.78	1,123,979
May 18, 2026	5.45	5.75	5.45	5.66	5.66	1,703,535
May 15, 2026	5.22	5.47	5.20	5.47	5.47	857,080
May 14, 2026	5.30	5.30	5.14	5.30	5.30	585,479
May 13, 2026	5.36	5.49	5.24	5.26	5.26	1,004,097
May 12, 2026	5.44	5.44	5.24	5.39	5.39	468,691
May 11, 2026	5.49	5.57	5.40	5.50	5.50	687,049
May 8, 2026	5.62	5.64	5.41	5.51	5.51	1,081,081
May 7, 2026	5.50	5.74	5.44	5.70	5.70	1,834,410
May 6, 2026	5.07	5.76	4.99	5.41	5.41	2,424,234
May 5, 2026	5.03	5.25	5.01	5.13	5.13	1,100,010
May 4, 2026	4.92	5.07	4.85	5.01	5.01	1,030,660
Apr 30, 2026	4.72	4.84	4.69	4.75	4.75	1,495,492
Apr 29, 2026	4.77	4.81	4.72	4.78	4.78	416,583
Apr 28, 2026	4.74	4.75	4.62	4.72	4.72	693,903
Apr 27, 2026	4.71	4.81	4.70	4.78	4.78	828,143
Apr 24, 2026	4.78	4.87	4.70	4.71	4.71	1,133,773
Apr 23, 2026	4.90	4.91	4.68	4.74	4.74	482,529
Apr 22, 2026	4.96	4.97	4.86	4.92	4.92	566,645
Apr 21, 2026	4.94	4.99	4.83	4.96	4.96	864,285
Apr 20, 2026	5.05	5.05	4.88	4.95	4.95	1,030,588
Apr 17, 2026	4.89	5.32	4.83	5.16	5.16	2,320,727
Apr 16, 2026	4.64	4.88	4.56	4.85	4.85	2,135,729
Apr 15, 2026	4.45	4.64	4.44	4.64	4.64	1,121,443
Apr 14, 2026	4.34	4.50	4.31	4.39	4.39	1,080,166
Apr 13, 2026	4.20	4.30	4.09	4.30	4.30	1,412,996
Apr 10, 2026	4.24	4.37	4.20	4.20	4.20	1,289,269
Apr 9, 2026	4.38	4.39	4.24	4.27	4.27	1,501,208
Apr 8, 2026	4.54	4.65	4.42	4.42	4.42	1,356,643
Apr 7, 2026	4.34	4.50	4.31	4.33	4.33	606,401
Apr 2, 2026	4.37	4.40	4.29	4.40	4.40	1,257,219
Apr 1, 2026	4.48	4.51	4.30	4.42	4.42	1,265,689
Mar 31, 2026	4.42	4.46	4.31	4.35	4.35	1,037,968
Mar 30, 2026	4.40	4.45	4.32	4.44	4.44	841,381
Mar 27, 2026	4.51	4.56	4.39	4.39	4.39	1,518,421
Mar 26, 2026	4.52	4.57	4.42	4.51	4.51	1,122,754
Mar 25, 2026	4.41	4.57	4.41	4.53	4.53	934,859
Mar 24, 2026	4.47	4.48	4.32	4.36	4.36	1,018,203
Mar 23, 2026	4.32	4.54	4.22	4.47	4.47	1,247,599
Mar 20, 2026	4.55	4.55	4.33	4.40	4.40	5,988,378
Mar 19, 2026	4.44	4.55	4.38	4.47	4.47	1,225,660
Mar 18, 2026	4.66	4.79	4.45	4.45	4.45	1,875,776
Mar 17, 2026	4.48	4.73	4.42	4.62	4.62	1,757,981
Mar 16, 2026	4.43	4.69	4.41	4.47	4.47	1,804,646
Mar 13, 2026	4.54	4.70	4.50	4.65	4.65	947,968
Mar 12, 2026	4.52	4.66	4.47	4.58	4.58	1,144,491
Mar 11, 2026	4.61	4.61	4.43	4.53	4.53	1,683,910
Mar 10, 2026	4.76	4.82	4.52	4.58	4.58	879,445
Mar 9, 2026	4.60	4.83	4.60	4.71	4.71	1,015,491
Mar 6, 2026	4.63	4.84	4.59	4.77	4.77	1,378,852
Mar 5, 2026	4.54	4.68	4.44	4.60	4.60	1,292,820
Mar 4, 2026	4.50	4.57	4.43	4.53	4.53	1,248,851
Mar 3, 2026	4.43	4.51	4.31	4.47	4.47	1,225,226
Mar 2, 2026	4.47	4.68	4.45	4.45	4.45	1,135,952
Feb 27, 2026	4.69	4.73	4.57	4.64	4.64	696,265
Feb 26, 2026	4.59	4.70	4.46	4.68	4.68	1,496,911
Feb 25, 2026	4.48	4.58	4.41	4.53	4.53	1,539,350
Feb 24, 2026	4.57	4.65	4.48	4.48	4.48	1,761,021
Feb 23, 2026	4.80	4.80	4.56	4.60	4.60	1,869,878
Feb 20, 2026	4.76	4.87	4.69	4.85	4.85	1,362,288
Feb 19, 2026	4.80	4.92	4.75	4.77	4.77	1,182,743
Feb 18, 2026	4.80	4.85	4.61	4.76	4.76	2,862,506
Feb 17, 2026	4.87	4.93	4.69	4.80	4.80	2,483,062
Feb 16, 2026	5.32	5.40	4.94	4.95	4.95	1,943,862
Feb 13, 2026	5.25	5.39	5.14	5.24	5.24	1,243,162
Feb 12, 2026	5.55	5.56	5.24	5.24	5.24	2,533,439
Feb 11, 2026	5.45	5.63	5.45	5.53	5.53	1,825,118
Feb 10, 2026	5.49	5.78	5.37	5.53	5.53	5,143,734
Feb 9, 2026	5.75	5.97	5.73	5.90	5.90	2,056,080
Feb 6, 2026	5.57	5.72	5.49	5.70	5.70	971,086
Feb 5, 2026	5.65	5.73	5.55	5.67	5.67	1,191,064
Feb 4, 2026	5.44	5.64	5.30	5.63	5.63	1,779,539
Feb 3, 2026	5.78	5.78	5.44	5.45	5.45	1,762,463
Feb 2, 2026	5.65	5.80	5.55	5.70	5.70	1,205,267
Jan 30, 2026	5.51	5.66	5.49	5.66	5.66	992,789
Jan 29, 2026	5.58	5.68	5.49	5.49	5.49	1,201,351
Jan 28, 2026	5.62	5.74	5.60	5.68	5.68	954,015
Jan 27, 2026	5.88	5.88	5.51	5.62	5.62	1,174,696
Jan 26, 2026	5.82	5.82	5.68	5.82	5.82	624,396
Jan 23, 2026	5.87	5.92	5.78	5.82	5.82	944,733
Jan 22, 2026	5.66	5.93	5.64	5.84	5.84	1,947,630
Jan 21, 2026	5.46	5.59	5.40	5.57	5.57	1,096,220
Jan 20, 2026	5.61	5.64	5.41	5.41	5.41	2,754,404
Jan 19, 2026	5.64	5.74	5.61	5.67	5.67	1,202,610
Jan 16, 2026	6.00	6.01	5.72	5.74	5.74	1,643,995
Jan 15, 2026	6.01	6.06	5.83	5.84	5.84	1,417,260
Jan 14, 2026	6.18	6.22	5.98	6.02	6.02	1,593,474
Jan 13, 2026	6.43	6.50	6.14	6.18	6.18	1,705,134
Jan 12, 2026	6.10	6.33	6.05	6.28	6.28	1,571,452
Jan 9, 2026	5.97	6.22	5.89	5.99	5.99	2,498,640
Jan 8, 2026	5.80	5.85	5.66	5.74	5.74	788,611
Jan 7, 2026	5.51	5.79	5.50	5.76	5.76	1,811,987
Jan 6, 2026	5.99	5.99	5.70	5.70	5.70	1,507,414
Jan 5, 2026	5.81	6.02	5.77	5.98	5.98	914,228
Jan 2, 2026	6.05	6.17	5.89	5.91	5.91	1,702,066
Dec 30, 2025	5.95	6.05	5.89	6.05	6.05	731,362
Dec 29, 2025	5.89	6.00	5.89	5.93	5.93	875,993
Dec 23, 2025	5.97	5.99	5.85	5.89	5.89	865,419
Dec 22, 2025	5.76	5.97	5.73	5.95	5.95	1,122,479
Dec 19, 2025	5.64	5.80	5.62	5.76	5.76	1,722,264
Dec 18, 2025	5.61	5.66	5.57	5.66	5.66	590,936
Dec 17, 2025	5.60	5.66	5.50	5.61	5.61	1,137,219
Dec 16, 2025	5.62	5.64	5.57	5.63	5.63	744,086
Dec 15, 2025	5.65	5.78	5.64	5.66	5.66	898,082
Dec 12, 2025	5.70	5.75	5.64	5.64	5.64	747,801
Dec 11, 2025	5.55	5.68	5.51	5.66	5.66	1,321,698
Dec 10, 2025	5.66	5.66	5.57	5.59	5.59	761,676
Dec 9, 2025	5.52	5.69	5.48	5.67	5.67	1,212,048
Dec 8, 2025	5.59	5.66	5.55	5.55	5.55	799,991
Dec 5, 2025	5.58	5.59	5.51	5.57	5.57	797,240
Dec 4, 2025	5.59	5.65	5.54	5.56	5.56	913,160
Dec 3, 2025	5.53	5.57	5.49	5.51	5.51	882,328
Dec 2, 2025	5.61	5.61	5.52	5.53	5.53	753,974
Dec 1, 2025	5.74	5.74	5.55	5.61	5.61	718,424
Nov 28, 2025	5.69	5.80	5.61	5.78	5.78	672,960
Nov 27, 2025	5.64	5.76	5.59	5.68	5.68	551,035
Nov 26, 2025	5.61	5.80	5.59	5.65	5.65	1,369,854
Nov 25, 2025	5.53	5.58	5.43	5.56	5.56	1,038,392
Nov 24, 2025	5.47	5.56	5.44	5.50	5.50	1,562,697
Nov 21, 2025	5.43	5.55	5.38	5.39	5.39	1,543,804
Nov 20, 2025	5.65	5.65	5.51	5.51	5.51	713,954
Nov 19, 2025	5.57	5.66	5.51	5.61	5.61	986,593
Nov 18, 2025	5.66	5.70	5.55	5.57	5.57	1,531,261
Nov 17, 2025	5.86	5.89	5.76	5.76	5.76	822,645
Nov 14, 2025	5.91	5.95	5.74	5.88	5.88	1,100,982
Nov 13, 2025	5.95	6.05	5.92	5.97	5.97	614,245
Nov 12, 2025	6.04	6.08	5.91	5.91	5.91	1,148,587
Nov 11, 2025	5.98	6.04	5.93	5.99	5.99	743,452
Nov 10, 2025	5.99	6.12	5.97	5.97	5.97	1,417,039
Nov 7, 2025	6.01	6.03	5.83	5.84	5.84	1,212,045
Nov 6, 2025	5.98	6.16	5.94	5.97	5.97	1,184,574
Nov 5, 2025	5.94	6.09	5.89	5.96	5.96	2,190,331
Nov 4, 2025	6.11	6.17	6.06	6.07	6.07	1,237,998
Nov 3, 2025	6.43	6.43	6.23	6.23	6.23	904,566
Oct 31, 2025	6.36	6.39	6.20	6.37	6.37	1,324,285
Oct 30, 2025	6.52	6.55	6.34	6.34	6.34	1,189,871

Mobilize your Website

View Site in Mobile | Classic

Share by: