TeamViewer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	15.550	15.705	15.420	15.580	15.580	410,993
2023-04-03	15.780	15.865	15.475	15.540	15.540	257,548
2023-03-31	15.490	15.720	15.425	15.655	15.655	448,989
2023-03-30	15.340	15.585	15.230	15.585	15.585	469,326
2023-03-29	14.845	15.175	14.700	15.155	15.155	461,527
2023-03-28	14.900	14.975	14.705	14.715	14.715	423,464
2023-03-27	14.800	15.040	14.750	14.875	14.875	504,375
2023-03-24	15.080	15.090	14.620	14.665	14.665	509,137
2023-03-23	14.715	15.185	14.715	15.185	15.185	415,592
2023-03-22	14.920	14.985	14.810	14.835	14.835	413,260
2023-03-21	15.095	15.250	14.920	14.955	14.955	316,006
2023-03-20	14.900	15.205	14.560	15.030	15.030	429,376
2023-03-17	14.890	15.265	14.865	14.925	14.925	951,072
2023-03-16	15.085	15.250	14.275	14.810	14.810	809,636
2023-03-15	15.000	15.190	14.600	14.750	14.750	608,692
2023-03-14	14.415	15.105	14.385	14.975	14.975	864,419
2023-03-13	14.960	15.030	14.095	14.385	14.385	1,368,039
2023-03-10	15.010	15.220	14.880	15.000	15.000	683,663
2023-03-09	15.185	15.485	15.170	15.440	15.440	475,091
2023-03-08	15.795	15.880	15.215	15.275	15.275	1,148,726
2023-03-07	15.600	15.710	15.310	15.355	15.355	477,283
2023-03-06	15.330	15.685	15.255	15.650	15.650	648,645
2023-03-03	15.385	15.465	15.180	15.280	15.280	353,564
2023-03-02	15.195	15.330	15.080	15.270	15.270	313,507
2023-03-01	15.320	15.475	15.210	15.265	15.265	425,736
2023-02-28	15.170	15.325	15.110	15.275	15.275	506,827
2023-02-27	15.410	15.420	15.155	15.180	15.180	381,673
2023-02-24	15.380	15.505	15.160	15.335	15.335	680,242
2023-02-23	15.400	15.500	15.275	15.400	15.400	353,232
2023-02-22	15.280	15.295	14.945	15.240	15.240	603,585
2023-02-21	15.485	15.580	15.325	15.405	15.405	457,912
2023-02-20	15.470	15.730	15.435	15.550	15.550	457,201
2023-02-17	15.185	15.455	15.155	15.390	15.390	610,108
2023-02-16	15.320	15.490	15.270	15.350	15.350	777,351
2023-02-15	14.780	15.255	14.735	15.180	15.180	653,582
2023-02-14	14.900	15.130	14.730	14.810	14.810	822,992
2023-02-13	14.500	14.915	14.360	14.825	14.825	863,537
2023-02-10	14.680	14.815	14.245	14.595	14.595	706,031
2023-02-09	14.795	15.020	14.740	14.870	14.870	977,862
2023-02-08	14.500	14.900	14.265	14.835	14.835	1,728,348
2023-02-07	13.375	14.465	13.120	14.400	14.400	3,842,042
2023-02-06	12.165	12.415	12.120	12.230	12.230	530,163
2023-02-03	12.300	12.455	12.130	12.375	12.375	530,809
2023-02-02	12.345	12.570	12.260	12.420	12.420	859,866
2023-02-01	12.300	12.345	11.605	12.170	12.170	2,506,744
2023-01-31	13.005	13.090	12.840	12.880	12.880	412,249
2023-01-30	13.120	13.230	12.930	13.100	13.100	363,058
2023-01-27	13.095	13.255	13.015	13.195	13.195	268,384
2023-01-26	13.000	13.220	13.000	13.075	13.075	344,039
2023-01-25	13.275	13.315	12.920	13.015	13.015	470,304
2023-01-24	13.440	13.515	13.270	13.360	13.360	408,201
2023-01-23	13.410	13.480	13.285	13.420	13.420	270,307
2023-01-20	13.380	13.400	13.070	13.300	13.300	525,642
2023-01-19	13.490	13.590	13.105	13.270	13.270	459,254
2023-01-18	13.625	13.745	13.265	13.695	13.695	520,884
2023-01-17	13.700	13.750	13.510	13.610	13.610	414,680
2023-01-16	13.520	13.800	13.420	13.725	13.725	385,498
2023-01-13	13.390	13.615	13.345	13.505	13.505	633,513
2023-01-12	12.970	13.385	12.765	13.260	13.260	793,842
2023-01-11	13.100	13.945	12.815	12.945	12.945	2,369,184

← NewerPage 16 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.