TeamViewer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	14.375	14.500	14.300	14.355	14.355	374,156
2024-03-12	14.275	14.405	14.175	14.350	14.350	350,029
2024-03-11	14.285	14.360	14.105	14.305	14.305	453,796
2024-03-08	14.625	14.685	14.365	14.365	14.365	491,522
2024-03-07	14.375	14.705	14.325	14.650	14.650	403,013
2024-03-06	14.450	14.530	14.335	14.460	14.460	319,546
2024-03-05	14.580	14.835	14.480	14.485	14.485	492,359
2024-03-04	14.750	14.880	14.655	14.655	14.655	308,606
2024-03-01	14.780	14.785	14.635	14.750	14.750	374,574
2024-02-29	14.645	14.830	14.570	14.590	14.590	566,468
2024-02-28	14.710	14.810	14.545	14.605	14.605	446,860
2024-02-27	14.740	14.865	14.660	14.725	14.725	637,481
2024-02-26	14.300	14.745	14.300	14.685	14.685	767,069
2024-02-23	14.200	14.485	13.965	14.330	14.330	789,731
2024-02-22	13.500	14.285	13.500	14.250	14.250	1,155,817
2024-02-21	13.250	13.390	13.180	13.390	13.390	611,838
2024-02-20	13.595	13.605	13.220	13.220	13.220	676,234
2024-02-19	13.870	13.930	13.585	13.585	13.585	584,719
2024-02-16	14.255	14.295	13.930	13.955	13.955	574,643
2024-02-15	14.635	14.650	14.240	14.240	14.240	560,864
2024-02-14	14.405	14.630	14.405	14.480	14.480	528,654
2024-02-13	14.455	14.670	14.170	14.400	14.400	626,469
2024-02-12	14.520	14.775	14.485	14.665	14.665	456,786
2024-02-09	14.660	14.740	14.315	14.530	14.530	536,343
2024-02-08	14.495	14.865	14.495	14.670	14.670	912,940
2024-02-07	14.700	15.260	14.185	14.385	14.385	2,164,910
2024-02-06	13.525	13.660	13.500	13.645	13.645	515,510
2024-02-05	13.400	13.585	13.400	13.545	13.545	344,926
2024-02-02	13.460	13.590	13.325	13.410	13.410	452,847
2024-02-01	13.350	13.550	13.330	13.340	13.340	374,868
2024-01-31	13.270	13.385	13.190	13.320	13.320	436,424
2024-01-30	13.320	13.500	13.300	13.300	13.300	340,477
2024-01-29	13.270	13.380	13.095	13.335	13.335	296,891
2024-01-26	13.385	13.500	12.970	13.335	13.335	590,751
2024-01-25	13.680	13.810	13.645	13.695	13.695	244,339
2024-01-24	13.510	13.705	13.510	13.705	13.705	385,227
2024-01-23	13.280	13.405	13.170	13.395	13.395	372,372
2024-01-22	13.140	13.410	13.140	13.275	13.275	315,362
2024-01-19	13.120	13.220	13.000	13.055	13.055	472,063
2024-01-18	13.180	13.340	12.905	13.080	13.080	915,693
2024-01-17	13.600	13.730	13.445	13.490	13.490	374,897
2024-01-16	13.710	13.845	13.685	13.765	13.765	232,685
2024-01-15	14.000	14.005	13.675	13.765	13.765	395,204
2024-01-12	13.815	14.120	13.815	14.075	14.075	559,164
2024-01-11	13.900	14.025	13.795	13.795	13.795	392,292
2024-01-10	13.800	13.885	13.740	13.860	13.860	314,383
2024-01-09	13.660	13.785	13.600	13.785	13.785	405,820
2024-01-08	13.360	13.645	13.330	13.585	13.585	373,327
2024-01-05	13.265	13.425	13.225	13.395	13.395	522,209
2024-01-04	13.540	13.660	13.190	13.445	13.445	625,276
2024-01-03	13.750	13.780	13.485	13.660	13.660	667,674
2024-01-02	14.010	14.105	13.760	13.765	13.765	464,682
2023-12-29	14.000	14.125	13.990	14.060	14.060	281,679
2023-12-28	14.090	14.115	13.930	13.980	13.980	390,786
2023-12-27	14.015	14.145	13.960	14.060	14.060	518,139
2023-12-22	13.970	14.075	13.910	14.005	14.005	485,604
2023-12-21	13.965	14.090	13.955	14.025	14.025	619,470
2023-12-20	13.880	14.020	13.820	14.010	14.010	699,864
2023-12-19	13.735	14.030	13.735	13.925	13.925	486,224
2023-12-18	13.655	13.880	13.650	13.725	13.725	571,714

← NewerPage 12 of 22 · 1,276 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.