TeamViewer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 12.570 | 12.615 | 12.450 | 12.480 | 12.480 | 266,809 |
| 2024-08-29 | 12.330 | 12.670 | 12.265 | 12.550 | 12.550 | 373,790 |
| 2024-08-28 | 12.380 | 12.470 | 12.255 | 12.275 | 12.275 | 251,505 |
| 2024-08-27 | 12.215 | 12.590 | 12.215 | 12.380 | 12.380 | 454,182 |
| 2024-08-26 | 12.140 | 12.375 | 12.085 | 12.255 | 12.255 | 241,416 |
| 2024-08-23 | 12.060 | 12.145 | 12.010 | 12.135 | 12.135 | 169,588 |
| 2024-08-22 | 12.195 | 12.255 | 12.070 | 12.080 | 12.080 | 227,081 |
| 2024-08-21 | 12.215 | 12.330 | 12.210 | 12.280 | 12.280 | 155,904 |
| 2024-08-20 | 12.375 | 12.455 | 12.235 | 12.270 | 12.270 | 216,750 |
| 2024-08-19 | 12.250 | 12.420 | 12.200 | 12.325 | 12.325 | 116,415 |
| 2024-08-16 | 12.310 | 12.390 | 12.215 | 12.290 | 12.290 | 172,711 |
| 2024-08-15 | 12.405 | 12.490 | 12.300 | 12.385 | 12.385 | 174,756 |
| 2024-08-14 | 12.390 | 12.555 | 12.255 | 12.390 | 12.390 | 260,211 |
| 2024-08-13 | 12.400 | 12.510 | 12.265 | 12.395 | 12.395 | 258,405 |
| 2024-08-12 | 12.595 | 12.645 | 12.400 | 12.400 | 12.400 | 288,546 |
| 2024-08-09 | 12.655 | 12.760 | 12.420 | 12.560 | 12.560 | 483,355 |
| 2024-08-08 | 12.560 | 12.670 | 12.440 | 12.590 | 12.590 | 269,753 |
| 2024-08-07 | 12.385 | 12.710 | 12.250 | 12.675 | 12.675 | 428,330 |
| 2024-08-06 | 12.440 | 12.620 | 12.315 | 12.435 | 12.435 | 322,868 |
| 2024-08-05 | 12.000 | 12.695 | 11.690 | 12.405 | 12.405 | 693,557 |
| 2024-08-02 | 12.880 | 13.150 | 12.690 | 12.880 | 12.880 | 465,415 |
| 2024-08-01 | 12.550 | 13.655 | 12.500 | 13.105 | 13.105 | 1,408,924 |
| 2024-07-31 | 11.980 | 12.560 | 11.930 | 12.475 | 12.475 | 1,895,682 |
| 2024-07-30 | 10.810 | 11.025 | 10.785 | 11.025 | 11.025 | 420,131 |
| 2024-07-29 | 10.985 | 10.985 | 10.780 | 10.880 | 10.880 | 232,521 |
| 2024-07-26 | 10.700 | 10.940 | 10.675 | 10.900 | 10.900 | 230,913 |
| 2024-07-25 | 10.600 | 10.770 | 10.535 | 10.770 | 10.770 | 377,561 |
| 2024-07-24 | 10.705 | 10.780 | 10.660 | 10.660 | 10.660 | 300,623 |
| 2024-07-23 | 10.760 | 10.850 | 10.720 | 10.770 | 10.770 | 222,690 |
| 2024-07-22 | 10.685 | 10.900 | 10.685 | 10.785 | 10.785 | 181,341 |
| 2024-07-19 | 10.835 | 10.835 | 10.615 | 10.700 | 10.700 | 358,869 |
| 2024-07-18 | 10.985 | 11.030 | 10.850 | 10.905 | 10.905 | 349,804 |
| 2024-07-17 | 10.940 | 11.080 | 10.940 | 10.980 | 10.980 | 314,777 |
| 2024-07-16 | 10.890 | 11.040 | 10.890 | 11.010 | 11.010 | 348,855 |
| 2024-07-15 | 11.020 | 11.080 | 10.925 | 10.965 | 10.965 | 222,275 |
| 2024-07-12 | 10.755 | 11.010 | 10.755 | 10.985 | 10.985 | 335,067 |
| 2024-07-11 | 10.755 | 10.865 | 10.745 | 10.820 | 10.820 | 353,911 |
| 2024-07-10 | 10.645 | 10.765 | 10.610 | 10.670 | 10.670 | 263,993 |
| 2024-07-09 | 10.860 | 10.905 | 10.635 | 10.635 | 10.635 | 485,794 |
| 2024-07-08 | 11.005 | 11.095 | 10.870 | 10.900 | 10.900 | 367,565 |
| 2024-07-05 | 10.945 | 11.075 | 10.940 | 11.015 | 11.015 | 465,078 |
| 2024-07-04 | 10.975 | 11.060 | 10.890 | 10.940 | 10.940 | 340,224 |
| 2024-07-03 | 10.915 | 11.080 | 10.875 | 10.880 | 10.880 | 499,902 |
| 2024-07-02 | 10.775 | 11.010 | 10.775 | 10.905 | 10.905 | 549,470 |
| 2024-07-01 | 10.575 | 10.800 | 10.570 | 10.780 | 10.780 | 668,019 |
| 2024-06-28 | 11.180 | 11.195 | 10.005 | 10.475 | 10.475 | 2,534,143 |
| 2024-06-27 | 11.100 | 11.240 | 11.080 | 11.145 | 11.145 | 373,620 |
| 2024-06-26 | 11.190 | 11.355 | 11.075 | 11.175 | 11.175 | 465,882 |
| 2024-06-25 | 10.935 | 11.150 | 10.900 | 11.150 | 11.150 | 401,542 |
| 2024-06-24 | 10.840 | 11.090 | 10.755 | 11.055 | 11.055 | 678,061 |
| 2024-06-21 | 10.765 | 10.950 | 10.700 | 10.815 | 10.815 | 2,821,964 |
| 2024-06-20 | 10.645 | 10.795 | 10.600 | 10.795 | 10.795 | 732,227 |
| 2024-06-19 | 10.580 | 10.660 | 10.555 | 10.630 | 10.630 | 667,029 |
| 2024-06-18 | 10.655 | 10.730 | 10.590 | 10.600 | 10.600 | 528,480 |
| 2024-06-17 | 10.625 | 10.725 | 10.535 | 10.610 | 10.610 | 502,867 |
| 2024-06-14 | 10.860 | 10.935 | 10.585 | 10.585 | 10.585 | 708,390 |
| 2024-06-13 | 11.385 | 11.395 | 10.905 | 10.905 | 10.905 | 607,255 |
| 2024-06-12 | 11.330 | 11.415 | 11.190 | 11.370 | 11.370 | 500,051 |
| 2024-06-11 | 11.425 | 11.455 | 11.290 | 11.290 | 11.290 | 337,059 |
| 2024-06-10 | 11.430 | 11.485 | 11.270 | 11.465 | 11.465 | 382,867 |
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.