TeamViewer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	11.370	11.620	11.130	11.430	11.430	466,963
2022-04-29	11.700	11.965	11.450	11.545	11.545	856,327
2022-04-28	11.150	11.575	10.940	11.455	11.455	1,359,693
2022-04-27	11.700	11.845	10.950	11.080	11.080	2,022,772
2022-04-26	12.615	12.615	11.630	11.630	11.630	1,892,477
2022-04-25	12.215	12.550	12.095	12.460	12.460	669,460
2022-04-22	12.595	12.665	12.090	12.415	12.415	1,415,934
2022-04-21	12.940	13.025	12.770	12.830	12.830	839,415
2022-04-20	12.990	13.270	12.760	12.945	12.945	822,984
2022-04-19	12.875	13.145	12.550	13.080	13.080	856,615
2022-04-14	13.140	13.370	12.900	13.000	13.000	626,971
2022-04-13	12.985	13.220	12.835	13.050	13.050	842,332
2022-04-12	12.340	13.170	12.290	13.135	13.135	1,135,081
2022-04-11	12.700	12.735	12.250	12.500	12.500	956,139
2022-04-08	12.820	13.000	12.690	12.870	12.870	608,111
2022-04-07	12.820	12.985	12.575	12.670	12.670	957,539
2022-04-06	13.445	13.485	12.635	12.710	12.710	1,347,927
2022-04-05	13.805	13.895	13.400	13.430	13.430	800,481
2022-04-04	13.600	13.940	13.495	13.875	13.875	606,842
2022-04-01	13.530	13.665	13.330	13.435	13.435	500,862
2022-03-31	13.990	14.170	13.435	13.465	13.465	908,152
2022-03-30	14.065	14.145	13.615	13.815	13.815	704,259
2022-03-29	13.600	14.115	13.570	14.110	14.110	1,078,267
2022-03-28	13.715	13.835	13.270	13.405	13.405	925,279
2022-03-25	13.765	14.130	13.530	13.645	13.645	1,036,246
2022-03-24	13.950	14.140	13.800	13.815	13.815	1,032,801
2022-03-23	14.440	14.580	13.950	14.065	14.065	810,110
2022-03-22	13.940	14.500	13.840	14.500	14.500	1,134,433
2022-03-21	13.645	14.140	13.525	14.020	14.020	1,289,095
2022-03-18	13.015	13.810	12.945	13.810	13.810	3,361,946
2022-03-17	13.005	13.360	12.715	12.950	12.950	1,053,032
2022-03-16	12.525	13.010	12.460	12.930	12.930	1,647,658
2022-03-15	12.315	12.385	12.010	12.200	12.200	1,232,828
2022-03-14	12.400	12.680	11.745	12.350	12.350	1,891,266
2022-03-11	12.000	12.480	11.555	12.130	12.130	2,182,381
2022-03-10	12.780	12.780	11.730	11.730	11.730	2,281,014
2022-03-09	12.070	12.775	11.565	12.770	12.770	1,746,372
2022-03-08	11.510	11.855	11.430	11.630	11.630	2,174,613
2022-03-07	12.100	12.330	11.635	11.775	11.775	2,106,859
2022-03-04	12.960	13.310	12.500	12.500	12.500	1,537,373
2022-03-03	13.695	13.985	13.125	13.145	13.145	1,425,551
2022-03-02	13.550	14.035	13.445	13.850	13.850	1,283,431
2022-03-01	14.270	14.300	13.565	13.565	13.565	1,507,471
2022-02-28	13.355	14.410	13.210	14.365	14.365	1,932,837
2022-02-25	13.760	14.080	13.355	13.895	13.895	1,480,832
2022-02-24	12.650	13.440	12.320	13.350	13.350	3,752,138
2022-02-23	13.650	14.055	13.460	13.465	13.465	1,208,585
2022-02-22	13.320	13.885	13.125	13.630	13.630	1,854,276
2022-02-21	14.480	14.555	13.880	13.925	13.925	1,591,381
2022-02-18	14.575	14.830	14.365	14.380	14.380	1,621,333
2022-02-17	14.760	15.085	14.565	14.715	14.715	2,501,146
2022-02-16	15.380	15.380	14.770	14.810	14.810	1,533,050
2022-02-15	15.065	15.460	15.040	15.340	15.340	1,337,547
2022-02-14	14.255	15.190	14.065	15.170	15.170	1,886,589
2022-02-11	15.055	15.310	14.640	14.915	14.915	2,005,410
2022-02-10	16.040	16.120	15.230	15.435	15.435	2,361,951
2022-02-09	16.135	16.470	16.015	16.065	16.065	1,815,485
2022-02-08	15.795	16.255	15.205	16.160	16.160	2,263,566
2022-02-07	16.100	16.100	15.460	15.905	15.905	1,892,902
2022-02-04	15.180	16.360	15.180	16.010	16.010	3,590,986

← NewerPage 20 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.