TeamViewer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	11.540	11.645	11.510	11.595	11.595	251,777
2024-11-21	11.755	11.785	11.485	11.550	11.550	389,397
2024-11-20	11.650	11.895	11.640	11.760	11.760	504,481
2024-11-19	11.500	11.635	11.185	11.380	11.380	365,659
2024-11-18	11.960	12.020	11.570	11.600	11.600	344,212
2024-11-15	11.795	12.045	11.735	12.005	12.005	492,235
2024-11-14	11.740	11.905	11.710	11.820	11.820	402,047
2024-11-13	11.470	11.710	11.470	11.690	11.690	423,236
2024-11-12	11.365	11.635	11.290	11.500	11.500	472,691
2024-11-11	11.720	11.810	11.415	11.415	11.415	383,075
2024-11-08	11.320	11.835	11.320	11.675	11.675	758,502
2024-11-07	11.470	11.630	11.110	11.175	11.175	1,234,724
2024-11-06	13.600	13.600	11.285	11.685	11.685	2,716,530
2024-11-05	13.235	13.525	13.205	13.425	13.425	359,451
2024-11-04	13.320	13.340	13.140	13.270	13.270	307,412
2024-11-01	13.250	13.370	13.185	13.360	13.360	209,665
2024-10-31	13.350	13.370	13.115	13.285	13.285	413,733
2024-10-30	13.385	13.510	13.285	13.415	13.415	332,338
2024-10-29	13.630	13.640	13.260	13.355	13.355	330,076
2024-10-28	13.570	13.620	13.470	13.620	13.620	310,455
2024-10-25	13.420	13.640	13.400	13.550	13.550	275,308
2024-10-24	13.580	13.630	13.295	13.430	13.430	439,418
2024-10-23	13.515	13.595	13.330	13.580	13.580	520,322
2024-10-22	13.300	13.380	13.165	13.380	13.380	512,252
2024-10-21	12.515	13.160	12.515	13.160	13.160	572,527
2024-10-18	12.345	12.575	12.320	12.515	12.515	1,124,280
2024-10-17	12.415	12.510	12.280	12.345	12.345	359,479
2024-10-16	12.050	12.385	12.050	12.290	12.290	456,152
2024-10-15	11.800	12.185	11.795	12.075	12.075	455,289
2024-10-14	11.640	11.805	11.635	11.740	11.740	172,730
2024-10-11	11.550	11.685	11.550	11.645	11.645	122,971
2024-10-10	11.695	11.695	11.550	11.585	11.585	204,617
2024-10-09	11.540	11.720	11.530	11.695	11.695	197,126
2024-10-08	11.600	11.750	11.575	11.605	11.605	297,079
2024-10-07	11.880	11.950	11.720	11.755	11.755	181,771
2024-10-04	11.675	11.990	11.675	11.885	11.885	263,180
2024-10-03	11.620	11.790	11.430	11.790	11.790	465,281
2024-10-02	11.630	11.735	11.520	11.675	11.675	457,689
2024-10-01	11.550	11.840	11.415	11.600	11.600	673,535
2024-09-30	11.365	11.430	11.310	11.420	11.420	544,045
2024-09-27	11.380	11.480	11.200	11.395	11.395	502,718
2024-09-26	11.200	11.640	11.185	11.270	11.270	948,184
2024-09-25	11.710	11.720	11.195	11.195	11.195	672,694
2024-09-24	11.880	11.915	11.705	11.775	11.775	216,160
2024-09-23	11.755	11.835	11.675	11.770	11.770	220,289
2024-09-20	11.830	11.860	11.660	11.740	11.740	444,020
2024-09-19	11.840	11.925	11.790	11.885	11.885	353,112
2024-09-18	11.770	11.875	11.695	11.745	11.745	241,375
2024-09-17	11.690	11.905	11.690	11.760	11.760	343,015
2024-09-16	11.780	11.780	11.545	11.585	11.585	241,762
2024-09-13	11.700	11.800	11.695	11.765	11.765	198,428
2024-09-12	11.785	11.910	11.630	11.670	11.670	384,894
2024-09-11	11.400	11.465	11.260	11.350	11.350	186,222
2024-09-10	11.365	11.510	11.365	11.410	11.410	147,957
2024-09-09	11.450	11.525	11.380	11.410	11.410	256,462
2024-09-06	11.580	11.715	11.435	11.435	11.435	336,983
2024-09-05	11.915	11.985	11.290	11.590	11.590	1,002,509
2024-09-04	11.965	12.135	11.850	12.020	12.020	338,113
2024-09-03	12.380	12.495	12.180	12.180	12.180	210,821
2024-09-02	12.465	12.550	12.290	12.470	12.470	209,873

← NewerPage 9 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.