TeamViewer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	12.405	12.730	12.405	12.685	12.685	458,482
2025-02-20	12.695	12.750	12.355	12.355	12.355	488,299
2025-02-19	12.920	13.010	12.650	12.665	12.665	503,632
2025-02-18	12.840	12.965	12.610	12.865	12.865	526,214
2025-02-17	12.565	12.875	12.520	12.825	12.825	713,241
2025-02-14	12.410	12.705	12.375	12.640	12.640	609,250
2025-02-13	12.405	12.795	12.405	12.550	12.550	801,663
2025-02-12	12.040	12.750	11.990	12.270	12.270	1,375,066
2025-02-11	11.500	11.870	11.500	11.835	11.835	426,100
2025-02-10	11.495	11.580	11.465	11.535	11.535	191,981
2025-02-07	11.615	11.690	11.480	11.510	11.510	284,205
2025-02-06	11.660	11.755	11.500	11.610	11.610	386,608
2025-02-05	11.635	11.645	11.520	11.615	11.615	368,345
2025-02-04	11.500	11.765	11.455	11.660	11.660	443,450
2025-02-03	11.200	11.540	11.180	11.510	11.510	388,746
2025-01-31	11.520	11.645	11.425	11.465	11.465	227,297
2025-01-30	11.520	11.700	11.520	11.585	11.585	269,384
2025-01-29	11.380	11.600	11.320	11.515	11.515	385,195
2025-01-28	11.095	11.480	11.070	11.390	11.390	494,541
2025-01-27	10.980	11.190	10.920	11.130	11.130	359,487
2025-01-24	10.815	11.125	10.800	11.125	11.125	583,579
2025-01-23	10.680	10.805	10.585	10.770	10.770	374,914
2025-01-22	10.700	10.800	10.615	10.735	10.735	374,657
2025-01-21	10.510	10.675	10.485	10.640	10.640	295,923
2025-01-20	10.580	10.650	10.510	10.530	10.530	156,002
2025-01-17	10.605	10.655	10.455	10.540	10.540	389,179
2025-01-16	10.650	10.705	10.545	10.605	10.605	320,623
2025-01-15	10.470	10.665	10.370	10.620	10.620	457,148
2025-01-14	10.360	10.465	10.295	10.380	10.380	731,723
2025-01-13	10.340	10.435	10.215	10.380	10.380	412,208
2025-01-10	10.200	10.350	10.160	10.295	10.295	432,147
2025-01-09	10.500	10.700	10.225	10.225	10.225	527,930
2025-01-08	10.750	10.960	10.385	10.385	10.385	1,693,790
2025-01-07	9.644	9.644	9.474	9.570	9.570	451,211
2025-01-06	9.502	9.710	9.442	9.566	9.566	428,518
2025-01-03	9.758	9.758	9.422	9.454	9.454	301,208
2025-01-02	9.512	9.778	9.486	9.694	9.694	339,715
2024-12-30	9.546	9.558	9.460	9.544	9.544	342,467
2024-12-27	9.500	9.722	9.458	9.602	9.602	447,277
2024-12-23	9.180	9.470	9.114	9.470	9.470	646,785
2024-12-20	9.122	9.266	8.926	9.230	9.230	2,012,410
2024-12-19	9.602	9.702	9.454	9.470	9.470	808,519
2024-12-18	10.145	10.160	9.760	9.856	9.856	726,729
2024-12-17	10.110	10.140	10.000	10.140	10.140	672,933
2024-12-16	10.255	10.345	10.155	10.170	10.170	756,914
2024-12-13	10.890	11.030	10.075	10.080	10.080	2,141,053
2024-12-12	11.140	11.220	10.945	11.140	11.140	590,430
2024-12-11	11.105	11.215	10.845	11.130	11.130	886,660
2024-12-10	12.080	12.165	10.830	11.010	11.010	2,920,222
2024-12-09	12.645	12.670	12.455	12.535	12.535	302,256
2024-12-06	12.290	12.600	12.290	12.550	12.550	513,916
2024-12-05	12.160	12.340	12.115	12.340	12.340	485,604
2024-12-04	11.845	12.200	11.845	12.200	12.200	501,058
2024-12-03	11.650	11.875	11.650	11.865	11.865	313,827
2024-12-02	11.520	11.690	11.440	11.670	11.670	274,208
2024-11-29	11.375	11.550	11.370	11.550	11.550	156,726
2024-11-28	11.420	11.535	11.375	11.410	11.410	107,785
2024-11-27	11.615	11.615	11.300	11.405	11.405	203,928
2024-11-26	11.610	11.675	11.525	11.560	11.560	235,817
2024-11-25	11.585	11.725	11.515	11.640	11.640	412,024

← NewerPage 8 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.