TeamViewer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	12.750	13.000	12.715	13.000	13.000	659,670
2023-01-09	12.685	12.995	12.685	12.850	12.850	704,123
2023-01-06	12.515	12.700	12.380	12.615	12.615	359,627
2023-01-05	12.390	12.610	12.365	12.560	12.560	448,807
2023-01-04	12.230	12.455	12.195	12.455	12.455	408,356
2023-01-03	12.050	12.310	12.025	12.190	12.190	364,920
2023-01-02	12.065	12.125	11.930	12.050	12.050	262,433
2022-12-30	12.070	12.120	11.885	12.045	12.045	303,781
2022-12-29	11.845	12.125	11.785	12.115	12.115	339,161
2022-12-28	11.970	12.035	11.850	11.915	11.915	255,255
2022-12-27	12.085	12.120	11.925	11.980	11.980	301,403
2022-12-23	12.060	12.165	11.925	12.010	12.010	393,060
2022-12-22	12.345	12.355	11.960	12.090	12.090	401,754
2022-12-21	12.155	12.355	11.990	12.355	12.355	341,782
2022-12-20	11.990	12.315	11.960	12.080	12.080	568,517
2022-12-19	12.170	12.275	11.975	12.180	12.180	613,782
2022-12-16	13.395	13.395	12.200	12.200	12.200	2,982,534
2022-12-15	12.600	12.750	12.100	12.100	12.100	731,415
2022-12-14	12.730	12.820	12.595	12.755	12.755	756,616
2022-12-13	12.520	13.285	12.520	12.765	12.765	1,055,302
2022-12-12	12.500	12.500	12.080	12.485	12.485	1,147,351
2022-12-09	12.705	13.060	12.705	12.850	12.850	780,998
2022-12-08	12.615	12.740	12.385	12.620	12.620	380,556
2022-12-07	12.450	12.660	12.420	12.565	12.565	427,726
2022-12-06	12.630	12.850	12.465	12.570	12.570	742,524
2022-12-05	12.680	12.920	12.640	12.705	12.705	446,679
2022-12-02	12.600	12.970	12.510	12.750	12.750	761,866
2022-12-01	12.500	12.880	12.490	12.645	12.645	1,230,283
2022-11-30	12.230	12.395	12.190	12.295	12.295	736,965
2022-11-29	12.210	12.290	12.145	12.175	12.175	380,003
2022-11-28	12.315	12.420	12.055	12.155	12.155	406,806
2022-11-25	12.135	12.500	11.980	12.410	12.410	969,510
2022-11-24	11.970	12.135	11.820	12.065	12.065	743,356
2022-11-23	12.140	12.305	11.760	12.010	12.010	805,925
2022-11-22	11.050	12.355	11.020	12.155	12.155	1,812,946
2022-11-21	11.125	11.470	10.920	11.190	11.190	1,067,147
2022-11-18	10.950	11.120	10.805	10.965	10.965	652,189
2022-11-17	10.860	11.250	10.780	10.955	10.955	980,207
2022-11-16	10.930	10.975	10.600	10.700	10.700	521,044
2022-11-15	11.120	11.130	10.740	10.985	10.985	583,603
2022-11-14	11.195	11.195	10.905	11.045	11.045	660,755
2022-11-11	11.035	11.200	10.845	11.130	11.130	921,933
2022-11-10	10.400	10.945	10.305	10.935	10.935	1,191,971
2022-11-09	10.480	10.530	10.290	10.470	10.470	637,338
2022-11-08	10.230	10.735	10.230	10.605	10.605	679,948
2022-11-07	10.380	10.685	10.235	10.280	10.280	693,150
2022-11-04	10.350	10.610	10.180	10.430	10.430	932,099
2022-11-03	10.775	10.980	10.140	10.255	10.255	1,549,687
2022-11-02	10.700	11.640	10.580	11.025	11.025	4,798,197
2022-11-01	9.800	9.906	9.592	9.726	9.726	584,910
2022-10-31	9.594	9.742	9.550	9.734	9.734	395,599
2022-10-28	9.366	9.520	9.312	9.518	9.518	336,715
2022-10-27	9.462	9.658	9.438	9.508	9.508	579,087
2022-10-26	9.250	9.514	9.196	9.514	9.514	670,190
2022-10-25	8.950	9.382	8.920	9.314	9.314	679,997
2022-10-24	8.942	9.028	8.714	8.894	8.894	371,940
2022-10-21	8.828	9.102	8.810	8.846	8.846	610,137
2022-10-20	8.680	8.978	8.642	8.918	8.918	366,618
2022-10-19	8.858	8.858	8.670	8.754	8.754	418,626
2022-10-18	8.800	9.038	8.754	8.880	8.880	934,714

← NewerPage 17 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.