TeamViewer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	9.808	9.876	9.564	9.564	9.564	759,131
2022-07-22	9.784	10.410	9.758	9.812	9.812	1,172,709
2022-07-21	9.756	9.880	9.564	9.778	9.778	1,200,431
2022-07-20	9.518	9.832	9.518	9.824	9.824	791,551
2022-07-19	9.366	9.592	9.230	9.564	9.564	640,414
2022-07-18	9.430	9.612	9.360	9.444	9.444	677,608
2022-07-15	9.180	9.482	9.040	9.372	9.372	875,656
2022-07-14	9.250	9.420	9.050	9.194	9.194	750,517
2022-07-13	9.382	9.466	9.050	9.302	9.302	1,136,187
2022-07-12	9.534	9.764	9.338	9.466	9.466	941,115
2022-07-11	9.600	9.890	9.512	9.646	9.646	706,560
2022-07-08	9.856	10.040	9.632	9.914	9.914	812,185
2022-07-07	9.774	9.946	9.588	9.898	9.898	1,057,010
2022-07-06	9.372	9.700	9.324	9.638	9.638	1,173,034
2022-07-05	9.526	9.612	8.858	9.118	9.118	1,227,781
2022-07-04	9.602	9.670	9.390	9.460	9.460	642,874
2022-07-01	9.434	9.844	9.410	9.536	9.536	1,411,035
2022-06-30	9.580	9.684	9.124	9.498	9.498	1,867,640
2022-06-29	10.015	10.065	9.592	9.794	9.794	1,828,197
2022-06-28	10.620	10.825	10.120	10.205	10.205	1,325,390
2022-06-27	10.685	10.730	10.155	10.600	10.600	1,898,369
2022-06-24	11.790	11.850	10.645	10.790	10.790	1,586,032
2022-06-23	11.680	11.880	11.445	11.780	11.780	692,119
2022-06-22	11.260	11.880	11.080	11.790	11.790	652,229
2022-06-21	11.325	11.655	11.300	11.555	11.555	625,541
2022-06-20	11.030	11.340	10.845	11.305	11.305	1,121,701
2022-06-17	10.360	11.225	10.345	10.980	10.980	2,041,438
2022-06-16	10.510	10.595	10.035	10.400	10.400	1,035,989
2022-06-15	10.220	10.800	9.906	10.575	10.575	1,916,241
2022-06-14	11.000	11.000	10.190	10.190	10.190	1,897,101
2022-06-13	11.510	11.575	10.850	10.850	10.850	1,341,683
2022-06-10	12.210	12.245	11.675	11.700	11.700	937,965
2022-06-09	12.720	12.875	12.295	12.340	12.340	905,269
2022-06-08	12.735	12.830	12.685	12.765	12.765	538,903
2022-06-07	13.140	13.180	12.585	12.770	12.770	1,072,658
2022-06-06	13.160	13.525	13.110	13.350	13.350	513,172
2022-06-03	13.110	13.335	12.990	13.070	13.070	559,683
2022-06-02	12.835	13.115	12.745	13.110	13.110	636,106
2022-06-01	13.075	13.160	12.870	12.870	12.870	682,009
2022-05-31	13.340	13.400	12.940	13.020	13.020	1,017,612
2022-05-30	13.015	13.545	13.010	13.460	13.460	948,052
2022-05-27	12.700	12.990	12.490	12.885	12.885	753,072
2022-05-26	12.520	12.715	12.280	12.715	12.715	520,447
2022-05-25	12.320	12.515	12.055	12.475	12.475	344,689
2022-05-24	12.475	12.600	12.265	12.280	12.280	639,349
2022-05-23	12.630	12.785	12.315	12.595	12.595	814,669
2022-05-20	12.205	12.850	12.185	12.450	12.450	1,224,528
2022-05-19	11.400	12.170	11.400	12.170	12.170	671,126
2022-05-18	12.460	12.530	11.750	11.750	11.750	858,010
2022-05-17	12.515	12.880	12.475	12.505	12.505	405,586
2022-05-16	12.590	12.810	12.265	12.500	12.500	709,976
2022-05-13	12.085	12.690	12.040	12.520	12.520	1,144,157
2022-05-12	11.365	11.940	11.095	11.870	11.870	1,189,791
2022-05-11	11.955	12.005	11.325	11.740	11.740	1,001,292
2022-05-10	12.000	12.005	11.420	11.765	11.765	1,162,718
2022-05-09	12.450	12.535	11.700	11.750	11.750	1,049,902
2022-05-06	12.315	12.960	12.220	12.550	12.550	1,152,861
2022-05-05	13.100	13.605	12.510	12.510	12.510	2,097,091
2022-05-04	12.115	12.980	11.345	12.660	12.660	3,374,284
2022-05-03	11.545	11.800	11.380	11.710	11.710	1,017,063

← NewerPage 19 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.