Canada markets closed

TeamViewer SE (TMV.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
11.61-0.83 (-6.67%)
At close: 05:32PM CEST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202411.7311.7311.6111.6111.61-
May 09, 202411.5311.6411.5311.6411.64-
May 08, 202411.5011.5011.5011.5011.50-
May 07, 202411.3311.5111.3311.5111.51-
May 06, 202412.4712.4712.4012.4012.40-
May 03, 202412.4812.4812.4412.4412.44-
May 02, 202412.4012.4312.4012.4312.43-
Apr 30, 202412.5912.5912.4312.4312.43-
Apr 29, 202412.6112.6112.5512.5512.55-
Apr 26, 202412.4112.6212.4112.6212.62-
Apr 25, 202412.4012.4012.3112.3112.31-
Apr 24, 202412.5612.5612.4412.4412.44-
Apr 23, 202412.4912.5412.4912.5412.54-
Apr 22, 202412.3612.4412.3612.4412.44150
Apr 19, 202412.2612.3012.2612.3012.30-
Apr 18, 202412.3012.3612.3012.3612.3615
Apr 17, 202412.4012.4012.3612.3612.36-
Apr 16, 202412.5712.5712.4912.4912.49-
Apr 15, 202413.0213.0212.8412.8412.84-
Apr 12, 202413.4813.4813.0513.0513.05150
Apr 11, 202413.4613.4613.3313.3313.33-
Apr 10, 202413.3513.3513.1913.1913.19-
Apr 09, 202413.1913.2813.1913.2813.28-
Apr 08, 202413.1313.2213.1313.2213.22-
Apr 05, 202413.3013.3013.1013.1013.10-
Apr 04, 202413.4713.4713.4313.4313.43-
Apr 03, 202413.4013.5113.4013.5113.51-
Apr 02, 202413.7213.7213.3813.4513.4580
Mar 28, 202413.9113.9113.8213.8213.82-
Mar 27, 202413.8313.8313.8313.8313.83-
Mar 26, 202413.7413.8013.7413.8013.80-
Mar 25, 202413.6713.7313.6713.7313.73-
Mar 22, 202413.6013.6513.6013.6513.65-
Mar 21, 202413.4913.5713.4913.5713.57-
Mar 20, 202413.3313.3513.3313.3513.35-
Mar 19, 202413.4513.4513.3013.3013.30-
Mar 18, 202413.6013.6013.4713.4713.47-
Mar 15, 202413.6513.6513.5313.5313.53-
Mar 14, 202414.3814.3813.5713.5713.57-
Mar 13, 202414.4214.4214.3614.3614.36-
Mar 12, 202414.3614.4014.3614.4014.40-
Mar 11, 202414.2314.2814.2314.2814.28-
Mar 08, 202414.6914.6914.6914.6914.69-
Mar 07, 202414.4214.6414.4214.6414.64-
Mar 06, 202414.4814.4814.4414.4414.44-
Mar 05, 202414.7014.7014.7014.7014.70-
Mar 04, 202414.8314.8314.8314.8314.83-
Mar 01, 202414.7714.7714.7314.7314.73-
Feb 29, 202414.7014.7014.6314.6314.63-
Feb 28, 202414.7814.7814.6314.6314.63-
Feb 27, 202414.7314.7414.7314.7414.74-
Feb 26, 202414.3614.6514.3614.6514.65-
Feb 23, 202414.2714.3114.2714.3114.31-
Feb 22, 202413.5414.2213.5414.2214.22-
Feb 21, 202413.3213.3813.3213.3813.38-
Feb 20, 202413.6013.6013.2413.2413.24-
Feb 19, 202413.8913.8913.6413.6413.64-
Feb 16, 202414.2714.2713.9513.9513.95-
Feb 15, 202414.6414.6414.2514.2514.25-
Feb 14, 202414.5514.5514.4914.4914.49-
Feb 13, 202414.6014.6014.4014.4014.40-
Feb 12, 202414.5314.6514.5314.6514.65-
Feb 09, 202414.6114.6114.5414.5414.54-
Feb 08, 202414.6314.6314.6314.6314.63-
Feb 07, 202413.6813.6813.6813.6813.68-
Feb 06, 202413.5513.6813.5513.6813.68-
Feb 05, 202413.4413.5513.4413.5513.55-
Feb 02, 202413.6013.6013.4413.4413.44-
Feb 01, 202413.3413.3613.3413.3613.36-
Jan 31, 202413.1513.3213.1513.3213.3290
Jan 30, 202413.4513.4513.3413.3413.34-
Jan 29, 202413.2613.3713.1913.3713.37500
Jan 26, 202413.4713.4713.3613.3613.36-
Jan 25, 202413.7013.7013.6913.6913.69-
Jan 24, 202413.6113.7013.6113.7013.70-
Jan 23, 202413.3513.3713.3513.3713.37-
Jan 22, 202413.2213.2813.2213.2813.28-
Jan 19, 202413.1713.1713.1013.1013.10-
Jan 18, 202413.0313.0913.0313.0913.09445
Jan 17, 202413.6613.6613.4913.4913.49-
Jan 16, 202413.7013.7613.7013.7613.76-
Jan 15, 202413.8813.8813.5813.7913.79153
Jan 12, 202414.0214.0514.0214.0514.05-
Jan 11, 202413.9313.9313.8113.8113.81-
Jan 10, 202413.7813.8513.7813.8513.85-
Jan 09, 202413.7213.7213.7213.7213.72-
Jan 08, 202413.4413.5913.4413.5913.59-
Jan 05, 202413.3513.3713.3513.3713.37-
Jan 04, 202413.6413.6413.4013.4013.40-
Jan 03, 202413.7513.7513.6413.6413.64-
Jan 02, 202414.0214.0213.8013.8013.80-
Dec 29, 202314.0114.0314.0114.0314.03-
Dec 28, 202314.0514.0513.9513.9513.95-
Dec 27, 202314.0914.0914.0314.0314.03-
Dec 22, 202314.0314.0314.0114.0114.01-
Dec 21, 202313.9814.0213.9814.0214.02-
Dec 20, 202314.0214.0214.0114.0114.01-
Dec 19, 202313.9813.9813.9413.9413.94-
Dec 18, 202313.8113.8113.7213.7213.72-
Dec 15, 202313.8013.8513.7413.8513.851,080
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...