TeamViewer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	15.145	15.145	14.440	15.050	15.050	3,189,986
2022-02-02	14.680	15.750	14.680	15.530	15.530	7,852,203
2022-02-01	13.400	13.630	13.050	13.350	13.350	1,736,670
2022-01-31	13.060	13.320	12.700	13.320	13.320	1,154,919
2022-01-28	12.655	12.800	12.295	12.800	12.800	1,190,567
2022-01-27	12.500	12.765	12.325	12.745	12.745	1,469,215
2022-01-26	12.550	13.340	12.525	12.735	12.735	1,790,152
2022-01-25	12.650	13.180	12.405	12.495	12.495	2,478,928
2022-01-24	14.840	14.925	12.485	12.485	12.485	5,557,662
2022-01-21	13.995	15.055	13.450	14.990	14.990	4,523,269
2022-01-20	13.700	14.450	13.670	14.375	14.375	2,738,927
2022-01-19	12.875	13.880	12.800	13.655	13.655	2,578,481
2022-01-18	12.625	13.230	12.200	13.070	13.070	2,058,896
2022-01-17	12.200	12.745	12.120	12.655	12.655	1,356,457
2022-01-14	12.715	12.925	12.035	12.150	12.150	2,385,129
2022-01-13	13.095	13.550	12.820	12.905	12.905	2,454,423
2022-01-12	12.660	13.765	12.645	13.275	13.275	5,664,569
2022-01-11	11.400	11.720	11.375	11.550	11.550	1,070,710
2022-01-10	11.460	11.595	11.095	11.185	11.185	1,604,193
2022-01-07	11.525	11.665	11.300	11.395	11.395	1,168,599
2022-01-06	11.640	11.685	11.225	11.600	11.600	1,813,010
2022-01-05	12.000	12.030	11.765	11.845	11.845	1,459,373
2022-01-04	12.660	12.760	11.950	11.950	11.950	2,152,701
2022-01-03	11.995	12.840	11.995	12.625	12.625	2,135,704
2021-12-30	11.755	12.030	11.620	11.820	11.820	871,217
2021-12-29	12.235	12.280	11.695	11.810	11.810	1,223,920
2021-12-28	11.950	12.380	11.950	12.295	12.295	1,006,270
2021-12-27	12.070	12.130	11.880	11.975	11.975	849,727
2021-12-23	12.055	12.230	11.910	12.020	12.020	1,006,018
2021-12-22	11.795	12.220	11.795	12.065	12.065	1,438,020
2021-12-21	11.600	11.755	11.300	11.730	11.730	1,460,345
2021-12-20	11.400	11.855	11.270	11.555	11.555	1,448,836
2021-12-17	11.060	11.650	10.715	11.610	11.610	3,713,997
2021-12-16	11.440	11.870	11.035	11.105	11.105	2,457,041
2021-12-15	11.115	11.480	10.965	11.205	11.205	1,421,986
2021-12-14	11.515	11.555	11.040	11.110	11.110	1,714,039
2021-12-13	11.630	11.835	11.475	11.565	11.565	965,419
2021-12-10	11.610	11.990	11.355	11.725	11.725	1,600,533
2021-12-09	11.680	11.900	11.520	11.600	11.600	1,016,650
2021-12-08	11.585	12.055	11.415	11.655	11.655	1,851,155
2021-12-07	11.245	11.880	11.200	11.635	11.635	1,966,463
2021-12-06	11.470	11.555	11.020	11.230	11.230	1,612,086
2021-12-03	11.265	11.920	11.095	11.550	11.550	3,573,501
2021-12-02	11.740	11.850	10.925	11.225	11.225	3,817,041
2021-12-01	12.100	12.220	11.810	11.855	11.855	1,833,892
2021-11-30	12.295	12.655	11.850	11.990	11.990	15,216,190
2021-11-29	12.315	12.430	11.910	12.350	12.350	2,534,213
2021-11-26	11.810	12.785	11.620	12.350	12.350	4,853,445
2021-11-25	12.020	12.310	11.600	11.950	11.950	2,667,164
2021-11-24	11.845	12.075	11.280	11.995	11.995	3,840,270
2021-11-23	11.900	12.110	11.620	11.900	11.900	3,440,871
2021-11-22	13.185	13.580	11.925	11.970	11.970	6,056,400
2021-11-19	12.760	13.325	12.695	13.055	13.055	3,325,808
2021-11-18	13.595	13.640	12.685	12.740	12.740	3,300,387
2021-11-17	13.945	13.995	13.530	13.580	13.580	2,074,127
2021-11-16	13.700	14.135	13.565	13.900	13.900	2,312,165
2021-11-15	13.495	13.710	13.320	13.545	13.545	1,892,117
2021-11-12	13.585	13.625	13.180	13.385	13.385	2,217,136
2021-11-11	13.555	14.065	13.410	13.645	13.645	2,454,377
2021-11-10	14.515	15.145	13.465	13.500	13.500	4,838,305

← NewerPage 21 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.