TeamViewer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	15.800	16.020	15.735	15.855	15.855	404,029
2023-09-21	15.965	16.150	15.855	15.855	15.855	365,926
2023-09-20	15.950	16.295	15.950	16.090	16.090	520,991
2023-09-19	15.880	16.020	15.760	15.935	15.935	458,768
2023-09-18	16.100	16.150	15.860	15.915	15.915	412,468
2023-09-15	16.480	16.575	16.100	16.100	16.100	1,453,249
2023-09-14	16.325	16.530	16.230	16.325	16.325	482,981
2023-09-13	16.445	16.545	16.055	16.275	16.275	717,414
2023-09-12	15.855	16.220	15.855	15.995	15.995	391,433
2023-09-11	15.800	15.985	15.735	15.845	15.845	492,925
2023-09-08	16.935	16.940	15.675	15.815	15.815	863,677
2023-09-07	16.955	17.020	16.855	16.900	16.900	339,553
2023-09-06	16.900	17.125	16.845	17.035	17.035	494,487
2023-09-05	16.990	17.100	16.870	17.015	17.015	352,965
2023-09-04	17.145	17.230	16.995	17.050	17.050	229,379
2023-09-01	17.170	17.305	17.075	17.075	17.075	285,480
2023-08-31	17.090	17.255	17.050	17.125	17.125	572,003
2023-08-30	17.040	17.135	16.970	17.035	17.035	280,080
2023-08-29	17.070	17.140	16.930	17.060	17.060	395,648
2023-08-28	17.230	17.310	17.015	17.150	17.150	263,862
2023-08-25	16.925	17.320	16.820	17.165	17.165	356,774
2023-08-24	17.500	17.745	16.985	17.010	17.010	681,643
2023-08-23	16.925	17.480	16.920	17.400	17.400	758,488
2023-08-22	16.610	16.980	16.590	16.915	16.915	407,605
2023-08-21	16.500	16.570	16.420	16.460	16.460	336,668
2023-08-18	16.590	16.680	16.320	16.545	16.545	398,421
2023-08-17	17.000	17.010	16.620	16.700	16.700	355,638
2023-08-16	16.990	17.145	16.870	17.115	17.115	219,244
2023-08-15	17.125	17.160	16.925	17.050	17.050	278,756
2023-08-14	17.180	17.205	16.880	17.100	17.100	303,817
2023-08-11	17.100	17.265	16.990	17.110	17.110	220,680
2023-08-10	16.800	17.365	16.750	17.120	17.120	881,905
2023-08-09	16.850	16.925	16.585	16.640	16.640	297,543
2023-08-08	16.590	16.880	16.575	16.725	16.725	330,840
2023-08-07	16.670	16.765	16.625	16.680	16.680	378,676
2023-08-04	16.725	16.760	16.555	16.750	16.750	353,608
2023-08-03	16.490	16.745	16.350	16.655	16.655	539,376
2023-08-02	16.610	16.755	16.300	16.520	16.520	830,259
2023-08-01	16.080	17.145	16.015	16.895	16.895	2,706,729
2023-07-31	15.420	15.540	15.315	15.455	15.455	372,974
2023-07-28	15.385	15.540	15.140	15.450	15.450	214,282
2023-07-27	15.340	15.590	15.325	15.395	15.395	322,390
2023-07-26	15.425	15.550	15.230	15.295	15.295	320,132
2023-07-25	15.315	15.675	15.235	15.510	15.510	335,221
2023-07-24	14.975	15.495	14.975	15.335	15.335	540,717
2023-07-21	14.935	15.085	14.800	15.070	15.070	263,738
2023-07-20	15.020	15.155	14.865	14.995	14.995	382,497
2023-07-19	14.900	15.050	14.895	15.050	15.050	470,946
2023-07-18	14.600	14.830	14.555	14.800	14.800	294,740
2023-07-17	14.765	14.775	14.435	14.610	14.610	437,742
2023-07-14	14.680	14.905	14.680	14.785	14.785	256,747
2023-07-13	14.425	14.880	14.390	14.760	14.760	365,791
2023-07-12	14.140	14.625	14.050	14.370	14.370	463,534
2023-07-11	14.100	14.245	14.065	14.095	14.095	251,019
2023-07-10	13.665	13.985	13.615	13.970	13.970	326,735
2023-07-07	13.680	13.760	13.550	13.745	13.745	355,208
2023-07-06	14.150	14.270	13.500	13.670	13.670	547,124
2023-07-05	14.430	14.555	14.200	14.250	14.250	463,884
2023-07-04	14.600	14.640	14.420	14.560	14.560	302,362
2023-07-03	14.785	14.925	14.500	14.575	14.575	533,146

← NewerPage 14 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.