TeamViewer SE (TMV.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

12.44

+0.04

(+0.32%)

At close: 04:50PM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	12.42	12.47	12.39	12.44	12.44	332
May 02, 2024	12.35	12.44	12.35	12.40	12.40	1,495
Apr 30, 2024	12.53	12.53	12.53	12.53	12.53	1,680
Apr 29, 2024	12.55	12.55	12.55	12.55	12.55	-
Apr 26, 2024	12.48	12.48	12.48	12.48	12.48	20
Apr 25, 2024	12.35	12.44	12.21	12.21	12.21	987
Apr 24, 2024	12.52	12.62	12.52	12.59	12.59	1,450
Apr 23, 2024	12.58	12.58	12.48	12.49	12.49	539
Apr 22, 2024	12.32	12.56	12.29	12.56	12.56	620
Apr 19, 2024	12.11	12.11	12.11	12.11	12.11	-
Apr 18, 2024	12.39	12.40	12.36	12.36	12.36	750
Apr 17, 2024	12.34	12.34	12.31	12.31	12.31	77
Apr 16, 2024	12.65	12.65	12.30	12.40	12.40	2,547
Apr 15, 2024	13.09	13.11	12.80	12.80	12.80	2,175
Apr 12, 2024	13.37	13.40	13.05	13.09	13.09	1,265
Apr 11, 2024	13.14	13.48	13.14	13.39	13.39	1,270
Apr 10, 2024	13.27	13.27	13.15	13.15	13.15	900
Apr 09, 2024	13.28	13.32	13.28	13.32	13.32	170
Apr 08, 2024	13.02	13.02	13.02	13.02	13.02	100
Apr 05, 2024	13.30	13.30	13.01	13.13	13.13	1,340
Apr 04, 2024	13.43	13.43	13.39	13.39	13.39	400
Apr 03, 2024	13.35	13.35	13.32	13.32	13.32	450
Apr 02, 2024	13.73	13.74	13.47	13.48	13.48	595
Mar 28, 2024	13.78	13.89	13.74	13.74	13.74	1,603
Mar 27, 2024	13.71	13.89	13.71	13.80	13.80	460
Mar 26, 2024	13.66	13.76	13.66	13.76	13.76	121
Mar 25, 2024	13.57	13.69	13.57	13.69	13.69	300
Mar 22, 2024	13.53	13.64	13.53	13.64	13.64	200
Mar 21, 2024	13.49	13.55	13.49	13.55	13.55	208
Mar 20, 2024	13.25	13.30	13.25	13.30	13.30	400
Mar 19, 2024	13.38	13.38	13.27	13.34	13.34	930
Mar 18, 2024	13.60	13.60	13.33	13.36	13.36	264
Mar 15, 2024	13.61	13.71	13.58	13.58	13.58	1,548
Mar 14, 2024	14.23	14.23	13.48	13.48	13.48	1,883
Mar 13, 2024	14.31	14.44	14.31	14.35	14.35	3,191
Mar 12, 2024	14.31	14.40	14.27	14.27	14.27	1,439
Mar 11, 2024	14.26	14.30	14.21	14.26	14.26	1,619
Mar 08, 2024	14.57	14.60	14.57	14.60	14.60	240
Mar 07, 2024	14.35	14.62	14.35	14.57	14.57	30,400
Mar 06, 2024	14.40	14.42	14.40	14.42	14.42	53
Mar 05, 2024	14.68	14.80	14.44	14.44	14.44	1,742
Mar 04, 2024	14.62	14.79	14.52	14.52	14.52	630
Mar 01, 2024	14.52	14.72	14.52	14.72	14.72	700
Feb 29, 2024	14.55	14.80	14.52	14.52	14.52	392
Feb 28, 2024	14.52	14.64	14.52	14.64	14.64	100
Feb 27, 2024	14.82	14.82	14.60	14.68	14.68	2,613
Feb 26, 2024	14.28	14.76	14.24	14.76	14.76	9,354
Feb 23, 2024	14.16	14.43	14.16	14.38	14.38	312
Feb 22, 2024	13.43	14.22	13.43	14.22	14.22	1,115
Feb 21, 2024	13.30	13.30	13.26	13.27	13.27	310
Feb 20, 2024	13.64	13.64	13.25	13.28	13.28	1,847
Feb 19, 2024	13.86	13.86	13.67	13.67	13.67	30,915
Feb 16, 2024	14.24	14.24	13.85	13.85	13.85	2,950
Feb 15, 2024	14.41	14.51	14.40	14.51	14.51	317
Feb 14, 2024	14.21	14.57	14.21	14.42	14.42	5,135
Feb 13, 2024	14.55	14.55	14.34	14.34	14.34	944
Feb 12, 2024	14.40	14.73	14.40	14.68	14.68	1,250
Feb 09, 2024	14.51	14.59	14.42	14.49	14.49	1,068
Feb 08, 2024	14.45	14.72	14.45	14.60	14.60	2,806
Feb 07, 2024	13.98	15.10	13.98	14.47	14.47	4,981
Feb 06, 2024	13.45	13.59	13.45	13.59	13.59	1,510
Feb 05, 2024	13.40	13.52	13.40	13.52	13.52	125
Feb 02, 2024	13.37	13.55	13.37	13.55	13.55	300
Feb 01, 2024	13.18	13.35	13.18	13.35	13.35	400
Jan 31, 2024	13.16	13.36	13.16	13.35	13.35	750
Jan 30, 2024	13.31	13.45	13.31	13.32	13.32	762
Jan 29, 2024	13.23	13.29	13.19	13.29	13.29	648
Jan 26, 2024	13.50	13.50	13.10	13.25	13.25	1,594
Jan 25, 2024	13.59	13.81	13.59	13.62	13.62	228
Jan 24, 2024	13.41	13.63	13.41	13.63	13.63	136
Jan 23, 2024	13.23	13.35	13.22	13.35	13.35	55
Jan 22, 2024	13.07	13.36	13.07	13.26	13.26	757
Jan 19, 2024	13.06	13.10	13.06	13.06	13.06	790
Jan 18, 2024	13.01	13.23	12.94	13.10	13.10	4,847
Jan 17, 2024	13.56	13.66	13.47	13.47	13.47	547
Jan 16, 2024	13.58	13.58	13.58	13.58	13.58	262
Jan 15, 2024	14.01	14.01	13.70	13.77	13.77	413
Jan 12, 2024	13.82	14.05	13.82	14.05	14.05	140
Jan 11, 2024	13.85	13.88	13.85	13.88	13.88	400
Jan 10, 2024	13.69	13.86	13.69	13.83	13.83	2,250
Jan 09, 2024	13.59	13.78	13.59	13.78	13.78	1,956
Jan 08, 2024	13.23	13.60	13.23	13.52	13.52	604
Jan 05, 2024	13.30	13.40	13.30	13.40	13.40	322
Jan 04, 2024	13.53	13.60	13.40	13.43	13.43	148
Jan 03, 2024	13.80	13.80	13.51	13.73	13.73	2,288
Jan 02, 2024	13.91	13.91	13.77	13.77	13.77	306
Dec 29, 2023	13.90	14.10	13.90	14.10	14.10	450
Dec 28, 2023	14.00	14.02	13.98	13.98	13.98	389
Dec 27, 2023	13.86	13.86	13.81	13.81	13.81	290
Dec 22, 2023	13.94	14.00	13.94	14.00	14.00	1,000
Dec 21, 2023	13.80	14.05	13.80	14.05	14.05	292
Dec 20, 2023	13.77	14.02	13.77	14.02	14.02	2,246
Dec 19, 2023	13.73	13.73	13.73	13.73	13.73	300
Dec 18, 2023	13.69	13.85	13.65	13.65	13.65	1,010
Dec 15, 2023	13.89	13.89	13.74	13.74	13.74	1,117
Dec 14, 2023	13.60	13.84	13.54	13.84	13.84	535
Dec 13, 2023	13.36	13.68	13.36	13.68	13.68	35,751
Dec 12, 2023	13.52	13.65	13.24	13.24	13.24	37,821
Dec 11, 2023	13.51	13.69	13.50	13.55	13.55	1,861
Dec 08, 2023	13.20	13.61	13.20	13.55	13.55	32,944
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,283.93+4,809.90(+5.83%)

TeamViewer SE (TMV.F)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,283.93
+4,809.90(+5.83%)