TeamViewer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	13.930	13.960	13.690	13.790	13.790	1,608,369
2023-12-14	13.610	14.010	13.610	13.930	13.930	1,201,039
2023-12-13	13.400	13.555	13.400	13.485	13.485	626,737
2023-12-12	13.505	13.550	13.345	13.445	13.445	785,976
2023-12-11	13.485	13.735	13.485	13.535	13.535	686,081
2023-12-08	13.110	13.755	13.110	13.520	13.520	929,837
2023-12-07	12.940	13.480	12.780	13.105	13.105	1,038,866
2023-12-06	13.180	13.180	12.940	12.990	12.990	703,802
2023-12-05	13.050	13.180	12.970	13.150	13.150	590,888
2023-12-04	13.300	13.365	13.055	13.070	13.070	571,731
2023-12-01	13.350	13.350	13.095	13.300	13.300	438,734
2023-11-30	13.390	13.420	13.255	13.285	13.285	790,325
2023-11-29	13.345	13.435	13.295	13.370	13.370	512,010
2023-11-28	13.450	13.500	13.280	13.300	13.300	627,511
2023-11-27	13.390	13.530	13.375	13.470	13.470	537,363
2023-11-24	13.375	13.430	13.250	13.395	13.395	557,863
2023-11-23	13.400	13.520	13.340	13.375	13.375	573,272
2023-11-22	13.015	13.590	12.720	13.460	13.460	1,365,856
2023-11-21	13.850	13.920	13.100	13.100	13.100	2,848,341
2023-11-20	14.880	14.965	14.880	14.960	14.960	284,138
2023-11-17	14.620	14.880	14.615	14.855	14.855	373,324
2023-11-16	14.835	14.855	14.605	14.640	14.640	397,889
2023-11-15	14.865	14.905	14.740	14.865	14.865	436,280
2023-11-14	14.675	14.975	14.670	14.870	14.870	400,650
2023-11-13	14.675	14.725	14.530	14.700	14.700	277,990
2023-11-10	14.700	14.735	14.530	14.600	14.600	230,533
2023-11-09	14.615	14.850	14.535	14.805	14.805	447,538
2023-11-08	14.355	14.710	14.320	14.605	14.605	437,792
2023-11-07	14.180	14.395	14.110	14.395	14.395	608,351
2023-11-06	14.290	14.440	14.185	14.190	14.190	431,642
2023-11-03	14.385	14.505	14.095	14.190	14.190	960,633
2023-11-02	14.295	14.725	14.295	14.405	14.405	521,568
2023-11-01	14.600	14.660	13.890	14.205	14.205	1,414,919
2023-10-31	14.245	14.850	13.925	14.495	14.495	1,089,742
2023-10-30	14.535	14.735	14.420	14.530	14.530	652,433
2023-10-27	14.660	14.720	14.340	14.450	14.450	581,123
2023-10-26	14.750	14.930	14.690	14.695	14.695	466,647
2023-10-25	15.265	15.265	14.785	14.905	14.905	412,633
2023-10-24	15.055	15.225	15.000	15.150	15.150	424,298
2023-10-23	15.050	15.120	14.755	14.985	14.985	461,186
2023-10-20	15.195	15.420	15.055	15.060	15.060	509,912
2023-10-19	15.300	15.595	15.300	15.415	15.415	439,971
2023-10-18	15.475	15.745	15.315	15.405	15.405	382,934
2023-10-17	15.600	15.610	15.130	15.435	15.435	486,156
2023-10-16	15.600	15.745	15.545	15.645	15.645	248,166
2023-10-13	16.055	16.060	15.605	15.605	15.605	370,391
2023-10-12	16.190	16.240	15.920	15.965	15.965	415,620
2023-10-11	16.095	16.235	16.055	16.110	16.110	310,142
2023-10-10	16.060	16.110	15.910	16.065	16.065	422,551
2023-10-09	15.785	15.910	15.695	15.835	15.835	392,205
2023-10-06	15.700	15.880	15.635	15.830	15.830	415,736
2023-10-05	15.735	15.855	15.630	15.680	15.680	296,711
2023-10-04	15.540	15.815	15.430	15.670	15.670	250,087
2023-10-03	15.795	15.890	15.660	15.675	15.675	246,981
2023-10-02	15.920	16.010	15.685	15.800	15.800	348,034
2023-09-29	15.695	16.230	15.690	15.960	15.960	446,952
2023-09-28	15.625	15.780	15.375	15.595	15.595	442,782
2023-09-27	15.520	15.775	15.520	15.645	15.645	279,026
2023-09-26	15.585	15.715	15.380	15.540	15.540	414,973
2023-09-25	15.785	15.900	15.600	15.735	15.735	332,072

← NewerPage 13 of 22 · 1,279 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.