Australia markets closed

TeamViewer SE (TMV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
11.45-0.02 (-0.17%)
As of 01:43PM CEST. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 202411.5011.5311.4011.4511.4563,021
04 June 202411.6311.6811.4511.4811.48366,097
03 June 202411.7411.7411.5311.6411.64304,035
31 May 202411.6011.6411.5411.5911.59792,135
30 May 202411.7511.7511.6411.6711.67415,928
29 May 202412.0212.0511.7811.7811.78732,939
28 May 202412.1312.2512.0512.0612.06536,626
27 May 202411.9912.2011.9812.1512.15323,552
24 May 202412.0112.1412.0112.0112.01622,414
23 May 202412.0912.4012.0912.2012.20652,399
22 May 202411.9212.0411.9212.0112.01317,611
21 May 202412.0912.2211.9412.0012.00547,669
20 May 202412.0712.2712.0712.1512.15427,680
17 May 202411.8112.1011.7912.0812.08637,837
16 May 202411.8111.9011.7711.8411.84494,699
15 May 202411.6811.8211.5911.7711.77557,467
14 May 202411.6111.7011.5211.6511.65565,039
13 May 202411.7111.8111.5511.6311.63645,605
10 May 202411.6411.7511.5711.6411.64581,648
09 May 202411.4611.7611.3911.6411.64606,356
08 May 202411.7812.0111.4211.4911.49923,731
07 May 202411.5912.0011.2011.4511.452,706,053
06 May 202412.4912.4912.3312.4712.47441,777
03 May 202412.4912.5812.3512.4112.41313,395
02 May 202412.4412.4712.3212.4412.44284,199
30 Apr 202412.5512.6112.4112.4112.41340,022
29 Apr 202412.6812.6912.4912.5512.55358,145
26 Apr 202412.4012.6112.3912.6112.61327,200
25 Apr 202412.3912.4712.2612.3612.36369,100
24 Apr 202412.5512.6512.4112.4112.41326,706
23 Apr 202412.4512.5712.4512.5612.56281,985
22 Apr 202412.3512.5412.3512.4012.40330,319
19 Apr 202412.2312.5412.1912.3012.30537,627
18 Apr 202412.4112.4712.2312.3912.39376,653
17 Apr 202412.3812.4812.2912.3512.35322,599
16 Apr 202412.6512.6512.2712.4512.45913,245
15 Apr 202413.0013.2012.8212.8212.82421,811
12 Apr 202413.4513.4913.0213.0213.02378,034
11 Apr 202413.4013.5013.2413.3513.35354,789
10 Apr 202413.3313.3513.0313.1613.16383,623
09 Apr 202413.2013.4013.1313.2713.27255,957
08 Apr 202413.0913.3013.0913.2513.25238,277
05 Apr 202413.3113.3413.0713.0713.07459,853
04 Apr 202413.4913.5113.3613.4413.44214,940
03 Apr 202413.4013.5813.3413.5313.53272,561
02 Apr 202413.7713.8113.3913.4013.40506,675
28 Mar 202413.8513.9813.7313.8113.81346,120
27 Mar 202413.7714.0213.7513.8313.83337,091
26 Mar 202413.7213.8213.5413.8013.80346,112
25 Mar 202413.6613.7313.5213.7213.72366,910
22 Mar 202413.5513.7013.5113.6913.69372,536
21 Mar 202413.4413.6913.3913.6013.60505,993
20 Mar 202413.2713.4413.2613.3613.36353,096
19 Mar 202413.4413.4713.2413.3113.31549,243
18 Mar 202413.5413.6113.3113.4713.47332,514
15 Mar 202413.5213.7313.5113.5113.511,451,057
14 Mar 202414.3514.3813.5213.5313.531,330,766
13 Mar 202414.3814.5014.3014.3514.35374,156
12 Mar 202414.2714.4014.1814.3514.35350,029
11 Mar 202414.2814.3614.1014.3114.31453,796
08 Mar 202414.6314.6914.3614.3614.36491,522
07 Mar 202414.3814.7014.3214.6514.65403,013
06 Mar 202414.4514.5314.3414.4614.46319,546
05 Mar 202414.5814.8414.4814.4814.48492,359
04 Mar 202414.7514.8814.6514.6514.65308,606
01 Mar 202414.7814.7814.6414.7514.75374,574
29 Feb 202414.6514.8314.5714.5914.59566,468
28 Feb 202414.7114.8114.5514.6014.60446,860
27 Feb 202414.7414.8614.6614.7314.73637,481
26 Feb 202414.3014.7414.3014.6914.69767,069
23 Feb 202414.2014.4813.9714.3314.33789,731
22 Feb 202413.5014.2813.5014.2514.251,155,817
21 Feb 202413.2513.3913.1813.3913.39611,838
20 Feb 202413.6013.6013.2213.2213.22676,234
19 Feb 202413.8713.9313.5913.5913.59584,719
16 Feb 202414.2614.3013.9313.9513.95574,643
15 Feb 202414.6414.6514.2414.2414.24560,864
14 Feb 202414.4014.6314.4014.4814.48528,654
13 Feb 202414.4514.6714.1714.4014.40626,469
12 Feb 202414.5214.7714.4814.6614.66456,786
09 Feb 202414.6614.7414.3114.5314.53536,343
08 Feb 202414.4914.8614.4914.6714.67912,940
07 Feb 202414.7015.2614.1914.3914.392,164,910
06 Feb 202413.5213.6613.5013.6513.65515,510
05 Feb 202413.4013.5913.4013.5513.55344,926
02 Feb 202413.4613.5913.3213.4113.41452,847
01 Feb 202413.3513.5513.3313.3413.34374,868
31 Jan 202413.2713.3913.1913.3213.32436,424
30 Jan 202413.3213.5013.3013.3013.30340,477
29 Jan 202413.2713.3813.1013.3413.34296,891
26 Jan 202413.3913.5012.9713.3413.34590,751
25 Jan 202413.6813.8113.6513.6913.69244,339
24 Jan 202413.5113.7013.5113.7013.70385,227
23 Jan 202413.2813.4013.1713.4013.40372,372
22 Jan 202413.1413.4113.1413.2713.27315,362
19 Jan 202413.1213.2213.0013.0613.06472,063
18 Jan 202413.1813.3412.9013.0813.08915,693
17 Jan 202413.6013.7313.4413.4913.49374,897
16 Jan 202413.7113.8513.6913.7713.77232,685
15 Jan 202414.0014.0113.6813.7713.77395,204
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...