TeamViewer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	10.500	10.590	10.500	10.570	10.570	417,076
2025-05-20	10.590	10.660	10.520	10.530	10.530	442,456
2025-05-19	10.650	10.760	10.500	10.600	10.600	627,838
2025-05-16	10.880	10.970	10.650	10.650	10.650	712,837
2025-05-15	10.820	10.890	10.730	10.790	10.790	822,947
2025-05-14	11.100	11.170	10.860	10.860	10.860	811,852
2025-05-13	11.050	11.310	10.950	11.140	11.140	1,017,588
2025-05-12	11.150	11.230	10.950	11.020	11.020	960,545
2025-05-09	10.900	11.060	10.820	11.040	11.040	720,356
2025-05-08	11.100	11.130	10.760	10.900	10.900	1,370,951
2025-05-07	11.260	11.350	10.820	11.050	11.050	2,069,314
2025-05-06	12.850	12.950	11.160	11.160	11.160	3,956,207
2025-05-05	13.280	13.540	13.200	13.370	13.370	798,871
2025-05-02	13.500	13.550	13.160	13.320	13.320	579,899
2025-04-30	13.280	13.470	13.150	13.470	13.470	550,870
2025-04-29	12.970	13.190	12.900	13.160	13.160	380,582
2025-04-28	12.950	12.980	12.750	12.950	12.950	353,002
2025-04-25	12.820	12.950	12.790	12.950	12.950	315,170
2025-04-24	12.440	12.810	12.410	12.740	12.740	361,818
2025-04-23	12.710	12.790	12.460	12.480	12.480	322,379
2025-04-22	12.540	12.540	12.320	12.400	12.400	265,332
2025-04-17	12.590	12.710	12.490	12.570	12.570	364,347
2025-04-16	12.220	12.560	12.220	12.560	12.560	442,029
2025-04-15	11.980	12.340	11.980	12.340	12.340	336,035
2025-04-14	11.900	12.030	11.860	11.980	11.980	336,191
2025-04-11	11.900	11.900	11.490	11.690	11.690	384,538
2025-04-10	11.900	12.040	11.540	11.700	11.700	503,883
2025-04-09	11.120	11.330	11.020	11.170	11.170	469,651
2025-04-08	11.090	11.500	11.020	11.500	11.500	589,437
2025-04-07	10.540	11.420	10.300	10.920	10.920	842,912
2025-04-04	11.710	11.860	11.020	11.600	11.600	871,342
2025-04-03	12.000	12.260	11.680	11.795	11.795	504,535
2025-04-02	12.200	12.375	12.060	12.375	12.375	308,978
2025-04-01	12.210	12.385	12.020	12.280	12.280	404,398
2025-03-31	12.000	12.085	11.730	11.950	11.950	878,117
2025-03-28	12.370	12.505	12.200	12.210	12.210	612,032
2025-03-27	12.675	12.675	12.370	12.535	12.535	296,357
2025-03-26	12.690	12.955	12.655	12.830	12.830	418,941
2025-03-25	12.555	12.845	12.440	12.580	12.580	335,790
2025-03-24	12.570	12.610	12.420	12.595	12.595	285,360
2025-03-21	12.370	12.485	12.215	12.375	12.375	697,195
2025-03-20	12.805	12.815	12.235	12.380	12.380	465,218
2025-03-19	12.845	13.145	12.755	12.875	12.875	473,207
2025-03-18	12.765	13.035	12.610	13.030	13.030	775,222
2025-03-17	12.760	12.760	12.570	12.620	12.620	305,527
2025-03-14	12.420	12.735	12.330	12.580	12.580	566,549
2025-03-13	12.835	12.835	12.340	12.415	12.415	584,591
2025-03-12	12.660	13.030	12.650	12.925	12.925	764,783
2025-03-11	12.340	12.635	12.265	12.420	12.420	427,522
2025-03-10	12.575	12.615	12.285	12.315	12.315	386,231
2025-03-07	12.710	12.760	12.500	12.505	12.505	491,551
2025-03-06	12.645	12.985	12.590	12.920	12.920	862,737
2025-03-05	11.920	12.660	11.830	12.660	12.660	1,264,823
2025-03-04	11.940	11.990	11.695	11.735	11.735	488,368
2025-03-03	11.985	12.240	11.960	12.195	12.195	555,902
2025-02-28	12.000	12.000	11.800	11.915	11.915	711,380
2025-02-27	12.070	12.190	11.990	12.190	12.190	463,911
2025-02-26	12.460	12.460	12.160	12.260	12.260	456,204
2025-02-25	12.600	12.620	12.325	12.330	12.330	571,823
2025-02-24	12.800	12.980	12.520	12.635	12.635	419,848

← NewerPage 7 of 22 · 1,278 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.