TeamViewer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	8.408	8.768	8.298	8.702	8.702	941,831
2022-10-14	8.450	8.550	8.150	8.382	8.382	1,042,196
2022-10-13	8.054	8.306	7.796	8.296	8.296	688,138
2022-10-12	8.046	8.150	7.974	8.076	8.076	756,902
2022-10-11	7.752	8.040	7.726	8.040	8.040	605,474
2022-10-10	7.800	8.090	7.728	7.814	7.814	481,564
2022-10-07	8.012	8.130	7.784	7.878	7.878	659,520
2022-10-06	8.128	8.350	8.032	8.066	8.066	665,380
2022-10-05	8.350	8.488	7.992	8.040	8.040	623,249
2022-10-04	8.116	8.452	8.116	8.452	8.452	1,109,565
2022-10-03	7.838	8.046	7.668	8.012	8.012	403,733
2022-09-30	7.776	8.094	7.754	8.000	8.000	708,138
2022-09-29	8.210	8.210	7.680	7.758	7.758	1,061,950
2022-09-28	8.262	8.274	7.990	8.200	8.200	761,652
2022-09-27	8.118	8.620	8.064	8.362	8.362	1,077,153
2022-09-26	8.000	8.252	7.930	8.014	8.014	1,449,652
2022-09-23	8.640	8.660	8.066	8.066	8.066	1,288,836
2022-09-22	8.996	9.134	8.548	8.604	8.604	1,225,510
2022-09-21	9.050	9.280	8.972	9.250	9.250	690,698
2022-09-20	9.370	9.372	9.080	9.160	9.160	988,993
2022-09-19	9.312	9.500	9.138	9.402	9.402	953,718
2022-09-16	9.530	9.556	9.274	9.364	9.364	1,854,747
2022-09-15	9.962	10.125	9.634	9.664	9.664	885,264
2022-09-14	10.070	10.225	9.904	9.910	9.910	1,116,444
2022-09-13	10.565	10.650	10.150	10.150	10.150	688,281
2022-09-12	10.365	10.625	10.365	10.495	10.495	659,673
2022-09-09	10.120	10.385	10.120	10.285	10.285	646,985
2022-09-08	10.040	10.130	9.766	10.075	10.075	662,733
2022-09-07	9.684	9.960	9.650	9.888	9.888	738,240
2022-09-06	9.760	9.860	9.648	9.766	9.766	569,737
2022-09-05	9.700	9.770	9.502	9.722	9.722	483,402
2022-09-02	9.700	10.075	9.696	10.020	10.020	828,807
2022-09-01	9.908	9.950	9.536	9.566	9.566	1,273,909
2022-08-31	9.986	10.240	9.976	9.990	9.990	661,972
2022-08-30	10.040	10.110	9.756	9.992	9.992	754,486
2022-08-29	9.980	10.215	9.822	10.090	10.090	481,501
2022-08-26	10.380	10.475	10.055	10.085	10.085	763,830
2022-08-25	10.405	10.520	10.285	10.355	10.355	438,697
2022-08-24	10.160	10.370	10.020	10.335	10.335	698,504
2022-08-23	9.842	10.400	9.780	10.195	10.195	1,193,765
2022-08-22	10.225	10.305	9.960	9.996	9.996	515,522
2022-08-19	10.740	10.815	10.330	10.330	10.330	940,572
2022-08-18	10.920	10.940	10.720	10.885	10.885	710,756
2022-08-17	10.790	11.015	10.680	10.955	10.955	1,260,729
2022-08-16	10.875	10.960	10.680	10.725	10.725	568,008
2022-08-15	11.035	11.090	10.835	10.890	10.890	505,303
2022-08-12	11.025	11.120	10.880	11.065	11.065	719,489
2022-08-11	10.920	11.185	10.820	11.050	11.050	680,115
2022-08-10	10.680	10.980	10.470	10.895	10.895	666,215
2022-08-09	10.770	11.140	10.660	10.740	10.740	1,019,243
2022-08-08	10.600	10.810	10.480	10.730	10.730	709,930
2022-08-05	10.735	11.050	10.425	10.535	10.535	1,070,835
2022-08-04	10.590	10.995	10.500	10.825	10.825	1,298,987
2022-08-03	10.120	10.650	9.414	10.590	10.590	3,368,985
2022-08-02	10.110	10.415	9.928	10.315	10.315	1,266,300
2022-08-01	10.135	10.270	9.986	10.180	10.180	730,585
2022-07-29	10.030	10.330	9.980	10.105	10.105	711,910
2022-07-28	10.050	10.190	9.788	9.930	9.930	977,486
2022-07-27	9.566	10.000	9.484	9.948	9.948	909,021
2022-07-26	9.578	9.800	9.404	9.522	9.522	1,046,593

← NewerPage 18 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.