TeamViewer AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	11.570	11.585	11.425	11.525	11.525	363,628
2024-06-06	11.560	11.665	11.445	11.565	11.565	337,589
2024-06-05	11.500	11.560	11.400	11.560	11.560	292,558
2024-06-04	11.625	11.675	11.455	11.475	11.475	366,097
2024-06-03	11.740	11.740	11.535	11.640	11.640	304,035
2024-05-31	11.600	11.640	11.540	11.590	11.590	792,135
2024-05-30	11.750	11.750	11.640	11.670	11.670	415,928
2024-05-29	12.015	12.045	11.780	11.785	11.785	732,939
2024-05-28	12.125	12.250	12.050	12.060	12.060	536,626
2024-05-27	11.995	12.200	11.975	12.150	12.150	323,552
2024-05-24	12.010	12.135	12.005	12.005	12.005	622,414
2024-05-23	12.090	12.400	12.090	12.205	12.205	652,399
2024-05-22	11.920	12.040	11.920	12.005	12.005	317,611
2024-05-21	12.090	12.215	11.940	12.000	12.000	547,669
2024-05-20	12.075	12.265	12.075	12.155	12.155	427,680
2024-05-17	11.810	12.095	11.790	12.080	12.080	637,837
2024-05-16	11.815	11.905	11.775	11.840	11.840	494,699
2024-05-15	11.675	11.820	11.590	11.775	11.775	557,467
2024-05-14	11.615	11.705	11.515	11.650	11.650	565,039
2024-05-13	11.710	11.810	11.550	11.630	11.630	645,605
2024-05-10	11.640	11.750	11.570	11.635	11.635	581,648
2024-05-09	11.460	11.755	11.390	11.640	11.640	606,356
2024-05-08	11.780	12.010	11.420	11.490	11.490	923,731
2024-05-07	11.590	12.000	11.200	11.450	11.450	2,706,053
2024-05-06	12.495	12.495	12.330	12.465	12.465	441,777
2024-05-03	12.490	12.580	12.355	12.415	12.415	313,395
2024-05-02	12.445	12.465	12.320	12.435	12.435	284,199
2024-04-30	12.545	12.610	12.410	12.410	12.410	340,022
2024-04-29	12.680	12.690	12.495	12.550	12.550	358,145
2024-04-26	12.405	12.615	12.385	12.610	12.610	327,200
2024-04-25	12.390	12.465	12.260	12.360	12.360	369,100
2024-04-24	12.550	12.655	12.415	12.415	12.415	326,706
2024-04-23	12.450	12.570	12.450	12.560	12.560	281,985
2024-04-22	12.350	12.540	12.350	12.405	12.405	330,319
2024-04-19	12.225	12.540	12.190	12.300	12.300	537,627
2024-04-18	12.410	12.465	12.225	12.390	12.390	376,653
2024-04-17	12.380	12.485	12.290	12.345	12.345	322,599
2024-04-16	12.655	12.655	12.270	12.455	12.455	913,245
2024-04-15	13.000	13.200	12.820	12.820	12.820	421,811
2024-04-12	13.455	13.490	13.025	13.025	13.025	378,034
2024-04-11	13.400	13.500	13.245	13.345	13.345	354,789
2024-04-10	13.330	13.345	13.030	13.165	13.165	383,623
2024-04-09	13.200	13.400	13.125	13.270	13.270	255,957
2024-04-08	13.085	13.300	13.085	13.250	13.250	238,277
2024-04-05	13.305	13.335	13.075	13.075	13.075	459,853
2024-04-04	13.495	13.510	13.360	13.445	13.445	214,940
2024-04-03	13.395	13.580	13.335	13.530	13.530	272,561
2024-04-02	13.770	13.815	13.385	13.400	13.400	506,675
2024-03-28	13.855	13.980	13.725	13.805	13.805	346,120
2024-03-27	13.765	14.025	13.750	13.830	13.830	337,091
2024-03-26	13.715	13.820	13.540	13.795	13.795	346,112
2024-03-25	13.665	13.725	13.515	13.715	13.715	366,910
2024-03-22	13.550	13.705	13.505	13.685	13.685	372,536
2024-03-21	13.435	13.695	13.390	13.600	13.600	505,993
2024-03-20	13.265	13.435	13.260	13.360	13.360	353,096
2024-03-19	13.435	13.470	13.245	13.315	13.315	549,243
2024-03-18	13.540	13.610	13.305	13.465	13.465	332,514
2024-03-15	13.515	13.725	13.510	13.510	13.510	1,451,057
2024-03-14	14.355	14.380	13.520	13.535	13.535	1,330,766
2024-03-13	14.375	14.500	14.300	14.355	14.355	374,156

← NewerPage 11 of 22 · 1,278 trading daysOlder →

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.