TeamViewer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	14.600	14.780	14.455	14.710	14.710	517,481
2023-06-29	14.550	14.660	14.445	14.580	14.580	252,035
2023-06-28	14.320	14.555	14.265	14.530	14.530	460,585
2023-06-27	14.080	14.200	14.000	14.200	14.200	358,345
2023-06-26	14.110	14.265	13.985	14.130	14.130	308,046
2023-06-23	13.440	14.055	13.440	13.990	13.990	371,978
2023-06-22	13.635	14.010	13.455	14.010	14.010	457,281
2023-06-21	13.860	14.185	13.850	13.920	13.920	449,677
2023-06-20	14.360	14.360	13.910	13.950	13.950	394,467
2023-06-19	14.285	14.440	14.225	14.395	14.395	212,072
2023-06-16	14.400	14.485	14.270	14.370	14.370	999,459
2023-06-15	14.365	14.575	14.090	14.320	14.320	552,643
2023-06-14	14.280	14.395	14.175	14.395	14.395	597,806
2023-06-13	14.110	14.340	13.850	14.270	14.270	894,877
2023-06-12	13.900	13.985	13.825	13.970	13.970	437,656
2023-06-09	13.815	13.955	13.790	13.830	13.830	356,274
2023-06-08	13.800	13.965	13.780	13.850	13.850	477,386
2023-06-07	14.350	14.400	13.800	13.965	13.965	1,035,159
2023-06-06	14.500	14.550	14.380	14.430	14.430	510,631
2023-06-05	14.580	14.705	14.485	14.515	14.515	430,045
2023-06-02	14.920	14.960	14.530	14.675	14.675	475,373
2023-06-01	14.750	14.865	14.620	14.865	14.865	574,171
2023-05-31	14.420	14.695	14.380	14.635	14.635	935,425
2023-05-30	14.705	14.755	14.560	14.565	14.565	342,926
2023-05-29	14.695	14.745	14.570	14.590	14.590	330,170
2023-05-26	14.500	14.820	14.415	14.685	14.685	517,950
2023-05-25	14.625	14.625	14.425	14.450	14.450	466,186
2023-05-24	14.975	14.975	14.290	14.390	14.390	624,648
2023-05-23	15.390	15.390	14.980	15.125	15.125	330,908
2023-05-22	15.500	15.500	15.220	15.435	15.435	293,567
2023-05-19	15.515	15.690	15.515	15.590	15.590	199,998
2023-05-18	15.450	15.585	15.345	15.445	15.445	336,379
2023-05-17	15.500	15.635	15.420	15.420	15.420	318,402
2023-05-16	15.740	15.770	15.535	15.590	15.590	284,435
2023-05-15	15.815	15.815	15.375	15.745	15.745	337,017
2023-05-12	15.750	15.830	15.650	15.770	15.770	357,944
2023-05-11	15.550	15.770	15.515	15.710	15.710	485,889
2023-05-10	15.080	15.585	14.935	15.585	15.585	767,459
2023-05-09	15.100	15.170	14.900	15.085	15.085	469,728
2023-05-08	14.725	15.350	14.725	15.220	15.220	920,050
2023-05-05	14.910	15.235	14.640	14.775	14.775	1,079,744
2023-05-04	14.990	15.220	14.610	14.710	14.710	1,128,959
2023-05-03	16.035	16.105	14.585	15.035	15.035	4,399,216
2023-05-02	16.715	17.065	16.455	16.750	16.750	1,166,041
2023-04-28	16.450	16.720	16.175	16.675	16.675	609,174
2023-04-27	15.950	16.595	15.950	16.360	16.360	685,027
2023-04-26	15.945	15.970	15.700	15.925	15.925	484,000
2023-04-25	16.005	16.495	15.865	16.050	16.050	1,066,618
2023-04-24	16.105	16.125	15.540	15.580	15.580	520,438
2023-04-21	15.600	15.770	15.600	15.770	15.770	535,273
2023-04-20	15.730	15.800	15.525	15.705	15.705	388,753
2023-04-19	15.815	15.890	15.610	15.795	15.795	340,814
2023-04-18	16.000	16.040	15.680	15.890	15.890	461,313
2023-04-17	16.000	16.370	15.755	16.070	16.070	1,397,244
2023-04-14	15.505	15.525	15.250	15.310	15.310	478,338
2023-04-13	15.345	15.470	15.110	15.430	15.430	393,634
2023-04-12	15.415	15.540	15.245	15.265	15.265	347,938
2023-04-11	15.505	15.550	15.330	15.360	15.360	392,346
2023-04-06	15.355	15.500	15.315	15.370	15.370	325,644
2023-04-05	15.650	15.650	15.305	15.360	15.360	552,021

← NewerPage 15 of 22 · 1,275 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.