Australia markets closed

TeamViewer SE (TMV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
12.53-0.02 (-0.16%)
As of 09:03AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202412.5312.5312.5312.5312.531,680
29 Apr 202412.5512.5512.5512.5512.55-
26 Apr 202412.4812.4812.4812.4812.4820
25 Apr 202412.3512.4412.2112.2112.21987
24 Apr 202412.5212.6212.5212.5912.591,450
23 Apr 202412.5812.5812.4812.4912.49539
22 Apr 202412.3212.5612.2912.5612.56620
19 Apr 202412.1112.1112.1112.1112.11-
18 Apr 202412.3912.4012.3612.3612.36750
17 Apr 202412.3412.3412.3112.3112.3177
16 Apr 202412.6512.6512.3012.4012.402,547
15 Apr 202413.0913.1112.8012.8012.802,175
12 Apr 202413.3713.4013.0513.0913.091,265
11 Apr 202413.1413.4813.1413.3913.391,270
10 Apr 202413.2713.2713.1513.1513.15900
09 Apr 202413.2813.3213.2813.3213.32170
08 Apr 202413.0213.0213.0213.0213.02100
05 Apr 202413.3013.3013.0113.1313.131,340
04 Apr 202413.4313.4313.3913.3913.39400
03 Apr 202413.3513.3513.3213.3213.32450
02 Apr 202413.7313.7413.4713.4813.48595
28 Mar 202413.7813.8913.7413.7413.741,603
27 Mar 202413.7113.8913.7113.8013.80460
26 Mar 202413.6613.7613.6613.7613.76121
25 Mar 202413.5713.6913.5713.6913.69300
22 Mar 202413.5313.6413.5313.6413.64200
21 Mar 202413.4913.5513.4913.5513.55208
20 Mar 202413.2513.3013.2513.3013.30400
19 Mar 202413.3813.3813.2713.3413.34930
18 Mar 202413.6013.6013.3313.3613.36264
15 Mar 202413.6113.7113.5813.5813.581,548
14 Mar 202414.2314.2313.4813.4813.481,883
13 Mar 202414.3114.4414.3114.3514.353,191
12 Mar 202414.3114.4014.2714.2714.271,439
11 Mar 202414.2614.3014.2114.2614.261,619
08 Mar 202414.5714.6014.5714.6014.60240
07 Mar 202414.3514.6214.3514.5714.5730,400
06 Mar 202414.4014.4214.4014.4214.4253
05 Mar 202414.6814.8014.4414.4414.441,742
04 Mar 202414.6214.7914.5214.5214.52630
01 Mar 202414.5214.7214.5214.7214.72700
29 Feb 202414.5514.8014.5214.5214.52392
28 Feb 202414.5214.6414.5214.6414.64100
27 Feb 202414.8214.8214.6014.6814.682,613
26 Feb 202414.2814.7614.2414.7614.769,354
23 Feb 202414.1614.4314.1614.3814.38312
22 Feb 202413.4314.2213.4314.2214.221,115
21 Feb 202413.3013.3013.2613.2713.27310
20 Feb 202413.6413.6413.2513.2813.281,847
19 Feb 202413.8613.8613.6713.6713.6730,915
16 Feb 202414.2414.2413.8513.8513.852,950
15 Feb 202414.4114.5114.4014.5114.51317
14 Feb 202414.2114.5714.2114.4214.425,135
13 Feb 202414.5514.5514.3414.3414.34944
12 Feb 202414.4014.7314.4014.6814.681,250
09 Feb 202414.5114.5914.4214.4914.491,068
08 Feb 202414.4514.7214.4514.6014.602,806
07 Feb 202413.9815.1013.9814.4714.474,981
06 Feb 202413.4513.5913.4513.5913.591,510
05 Feb 202413.4013.5213.4013.5213.52125
02 Feb 202413.3713.5513.3713.5513.55300
01 Feb 202413.1813.3513.1813.3513.35400
31 Jan 202413.1613.3613.1613.3513.35750
30 Jan 202413.3113.4513.3113.3213.32762
29 Jan 202413.2313.2913.1913.2913.29648
26 Jan 202413.5013.5013.1013.2513.251,594
25 Jan 202413.5913.8113.5913.6213.62228
24 Jan 202413.4113.6313.4113.6313.63136
23 Jan 202413.2313.3513.2213.3513.3555
22 Jan 202413.0713.3613.0713.2613.26757
19 Jan 202413.0613.1013.0613.0613.06790
18 Jan 202413.0113.2312.9413.1013.104,847
17 Jan 202413.5613.6613.4713.4713.47547
16 Jan 202413.5813.5813.5813.5813.58262
15 Jan 202414.0114.0113.7013.7713.77413
12 Jan 202413.8214.0513.8214.0514.05140
11 Jan 202413.8513.8813.8513.8813.88400
10 Jan 202413.6913.8613.6913.8313.832,250
09 Jan 202413.5913.7813.5913.7813.781,956
08 Jan 202413.2313.6013.2313.5213.52604
05 Jan 202413.3013.4013.3013.4013.40322
04 Jan 202413.5313.6013.4013.4313.43148
03 Jan 202413.8013.8013.5113.7313.732,288
02 Jan 202413.9113.9113.7713.7713.77306
29 Dec 202313.9014.1013.9014.1014.10450
28 Dec 202314.0014.0213.9813.9813.98389
27 Dec 202313.8613.8613.8113.8113.81290
22 Dec 202313.9414.0013.9414.0014.001,000
21 Dec 202313.8014.0513.8014.0514.05292
20 Dec 202313.7714.0213.7714.0214.022,246
19 Dec 202313.7313.7313.7313.7313.73300
18 Dec 202313.6913.8513.6513.6513.651,010
15 Dec 202313.8913.8913.7413.7413.741,117
14 Dec 202313.6013.8413.5413.8413.84535
13 Dec 202313.3613.6813.3613.6813.6835,751
12 Dec 202313.5213.6513.2413.2413.2437,821
11 Dec 202313.5113.6913.5013.5513.551,861
08 Dec 202313.2013.6113.2013.5513.5532,944
07 Dec 202312.9713.3112.9713.2513.25980
06 Dec 202313.0413.0412.9913.0113.01328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...