TMV.DE
TeamViewer AG (TMV.DE)
6.2650
€
-0.0900 (%-1.42)
TMV.DE: TeamViewer AG Historical Data
Historical price data, yearly archive and performance analysis for TeamViewer AG.
Historical Chart
Loading chart...
Average
OPEN 9.6318
CLOSE 9.6147
Low
LOW 5.38
High
HIGH 13.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 9.51 | 9.78 | 9.49 | 9.69 |
| 01/03/2025 | 9.76 | 9.76 | 9.42 | 9.45 |
| 01/06/2025 | 9.5 | 9.71 | 9.44 | 9.57 |
| 01/07/2025 | 9.64 | 9.64 | 9.47 | 9.57 |
| 01/08/2025 | 10.75 | 10.96 | 10.39 | 10.39 |
| 01/09/2025 | 10.5 | 10.7 | 10.23 | 10.23 |
| 01/10/2025 | 10.2 | 10.35 | 10.16 | 10.3 |
| 01/13/2025 | 10.34 | 10.44 | 10.22 | 10.38 |
| 01/14/2025 | 10.36 | 10.47 | 10.3 | 10.38 |
| 01/15/2025 | 10.47 | 10.67 | 10.37 | 10.62 |
| 01/16/2025 | 10.65 | 10.71 | 10.55 | 10.61 |
| 01/17/2025 | 10.61 | 10.66 | 10.46 | 10.54 |
| 01/20/2025 | 10.58 | 10.65 | 10.51 | 10.53 |
| 01/21/2025 | 10.51 | 10.68 | 10.49 | 10.64 |
| 01/22/2025 | 10.7 | 10.8 | 10.62 | 10.74 |
| 01/23/2025 | 10.68 | 10.81 | 10.59 | 10.77 |
| 01/24/2025 | 10.82 | 11.13 | 10.8 | 11.13 |
| 01/27/2025 | 10.98 | 11.19 | 10.92 | 11.13 |
| 01/28/2025 | 11.1 | 11.48 | 11.07 | 11.39 |
| 01/29/2025 | 11.38 | 11.6 | 11.32 | 11.52 |
| 01/30/2025 | 11.52 | 11.7 | 11.52 | 11.59 |
| 01/31/2025 | 11.52 | 11.65 | 11.43 | 11.47 |
| 02/03/2025 | 11.2 | 11.54 | 11.18 | 11.51 |
| 02/04/2025 | 11.5 | 11.77 | 11.46 | 11.66 |
| 02/05/2025 | 11.64 | 11.65 | 11.52 | 11.62 |
| 02/06/2025 | 11.66 | 11.76 | 11.5 | 11.61 |
| 02/07/2025 | 11.62 | 11.69 | 11.48 | 11.51 |
| 02/10/2025 | 11.5 | 11.58 | 11.47 | 11.54 |
| 02/11/2025 | 11.5 | 11.87 | 11.5 | 11.84 |
| 02/12/2025 | 12.04 | 12.75 | 11.99 | 12.27 |
| 02/13/2025 | 12.41 | 12.8 | 12.41 | 12.55 |
| 02/14/2025 | 12.41 | 12.71 | 12.38 | 12.64 |
| 02/17/2025 | 12.57 | 12.88 | 12.52 | 12.83 |
| 02/18/2025 | 12.84 | 12.97 | 12.61 | 12.87 |
| 02/19/2025 | 12.92 | 13.01 | 12.65 | 12.67 |
| 02/20/2025 | 12.7 | 12.75 | 12.36 | 12.36 |
| 02/21/2025 | 12.41 | 12.73 | 12.41 | 12.69 |
| 02/24/2025 | 12.8 | 12.98 | 12.52 | 12.64 |
| 02/25/2025 | 12.6 | 12.62 | 12.33 | 12.33 |
| 02/26/2025 | 12.46 | 12.46 | 12.16 | 12.26 |
| 02/27/2025 | 12.07 | 12.19 | 11.99 | 12.19 |
| 02/28/2025 | 12 | 12 | 11.8 | 11.92 |
| 03/03/2025 | 11.99 | 12.24 | 11.96 | 12.2 |
| 03/04/2025 | 11.94 | 11.99 | 11.7 | 11.74 |
| 03/05/2025 | 11.92 | 12.66 | 11.83 | 12.66 |
| 03/06/2025 | 12.65 | 12.99 | 12.59 | 12.92 |
| 03/07/2025 | 12.71 | 12.76 | 12.5 | 12.51 |
| 03/10/2025 | 12.58 | 12.62 | 12.29 | 12.32 |
| 03/11/2025 | 12.34 | 12.64 | 12.27 | 12.42 |
| 03/12/2025 | 12.66 | 13.03 | 12.65 | 12.93 |
| 03/13/2025 | 12.84 | 12.84 | 12.34 | 12.42 |
| 03/14/2025 | 12.42 | 12.74 | 12.33 | 12.58 |
| 03/17/2025 | 12.76 | 12.76 | 12.57 | 12.62 |
| 03/18/2025 | 12.77 | 13.04 | 12.61 | 13.03 |
| 03/19/2025 | 12.85 | 13.15 | 12.76 | 12.88 |
| 03/20/2025 | 12.81 | 12.82 | 12.24 | 12.38 |
| 03/21/2025 | 12.37 | 12.49 | 12.22 | 12.38 |
| 03/24/2025 | 12.57 | 12.61 | 12.42 | 12.6 |
| 03/25/2025 | 12.56 | 12.85 | 12.44 | 12.58 |
| 03/26/2025 | 12.69 | 12.96 | 12.66 | 12.83 |
| 03/27/2025 | 12.68 | 12.68 | 12.37 | 12.54 |
| 03/28/2025 | 12.37 | 12.51 | 12.2 | 12.21 |
| 03/31/2025 | 12 | 12.09 | 11.73 | 11.95 |
| 04/01/2025 | 12.21 | 12.39 | 12.02 | 12.28 |
| 04/02/2025 | 12.2 | 12.38 | 12.06 | 12.38 |
| 04/03/2025 | 12 | 12.26 | 11.68 | 11.8 |
| 04/04/2025 | 11.71 | 11.86 | 11.02 | 11.6 |
| 04/07/2025 | 10.54 | 11.42 | 10.3 | 10.92 |
| 04/08/2025 | 11.09 | 11.5 | 11.02 | 11.5 |
| 04/09/2025 | 11.12 | 11.33 | 11.02 | 11.17 |
| 04/10/2025 | 11.9 | 12.04 | 11.54 | 11.7 |
| 04/11/2025 | 11.9 | 11.9 | 11.49 | 11.69 |
| 04/14/2025 | 11.9 | 12.03 | 11.86 | 11.98 |
| 04/15/2025 | 11.98 | 12.34 | 11.98 | 12.34 |
| 04/16/2025 | 12.22 | 12.56 | 12.22 | 12.56 |
| 04/17/2025 | 12.59 | 12.71 | 12.49 | 12.57 |
| 04/22/2025 | 12.54 | 12.54 | 12.32 | 12.4 |
| 04/23/2025 | 12.71 | 12.79 | 12.46 | 12.48 |
| 04/24/2025 | 12.44 | 12.81 | 12.41 | 12.74 |
| 04/25/2025 | 12.82 | 12.95 | 12.79 | 12.95 |
| 04/28/2025 | 12.95 | 12.98 | 12.75 | 12.95 |
| 04/29/2025 | 12.97 | 13.19 | 12.9 | 13.16 |
| 04/30/2025 | 13.28 | 13.47 | 13.15 | 13.47 |
| 05/02/2025 | 13.5 | 13.55 | 13.16 | 13.32 |
| 05/05/2025 | 13.28 | 13.54 | 13.2 | 13.37 |
| 05/06/2025 | 12.85 | 12.95 | 11.16 | 11.16 |
| 05/07/2025 | 11.26 | 11.35 | 10.82 | 11.05 |
| 05/08/2025 | 11.1 | 11.13 | 10.76 | 10.9 |
| 05/09/2025 | 10.9 | 11.06 | 10.82 | 11.04 |
| 05/12/2025 | 11.15 | 11.23 | 10.95 | 11.02 |
| 05/13/2025 | 11.05 | 11.31 | 10.95 | 11.14 |
| 05/14/2025 | 11.1 | 11.17 | 10.86 | 10.86 |
| 05/15/2025 | 10.82 | 10.89 | 10.73 | 10.79 |
| 05/16/2025 | 10.88 | 10.97 | 10.65 | 10.65 |
| 05/19/2025 | 10.65 | 10.76 | 10.5 | 10.6 |
| 05/20/2025 | 10.59 | 10.66 | 10.52 | 10.53 |
| 05/21/2025 | 10.5 | 10.59 | 10.5 | 10.57 |
| 05/22/2025 | 10.51 | 10.52 | 10.32 | 10.48 |
| 05/23/2025 | 10.45 | 10.49 | 10.11 | 10.31 |
| 05/26/2025 | 10.44 | 10.58 | 10.4 | 10.55 |
| 05/27/2025 | 10.5 | 10.77 | 10.43 | 10.73 |
| 05/28/2025 | 10.78 | 10.78 | 10.41 | 10.43 |
| 05/29/2025 | 10.56 | 10.56 | 10.31 | 10.31 |
| 05/30/2025 | 10.33 | 10.46 | 10.17 | 10.26 |
| 06/02/2025 | 10.22 | 10.49 | 10.09 | 10.33 |
| 06/03/2025 | 10.3 | 10.57 | 10.25 | 10.4 |
| 06/04/2025 | 10.48 | 10.51 | 10.4 | 10.5 |
| 06/05/2025 | 10.51 | 10.54 | 10.32 | 10.44 |
| 06/06/2025 | 10.4 | 10.63 | 10.32 | 10.55 |
| 06/09/2025 | 10.5 | 10.7 | 10.45 | 10.68 |
| 06/10/2025 | 10.68 | 10.69 | 10.56 | 10.62 |
| 06/11/2025 | 10.64 | 10.67 | 10.48 | 10.48 |
| 06/12/2025 | 10.34 | 10.41 | 10.25 | 10.28 |
| 06/13/2025 | 10.1 | 10.23 | 10.01 | 10.01 |
| 06/16/2025 | 10.08 | 10.16 | 10.05 | 10.13 |
| 06/17/2025 | 10.05 | 10.06 | 9.9 | 9.96 |
| 06/18/2025 | 9.9 | 9.91 | 9.49 | 9.57 |
| 06/19/2025 | 9.47 | 9.5 | 9.31 | 9.34 |
| 06/20/2025 | 9.39 | 9.46 | 9.3 | 9.3 |
| 06/23/2025 | 9.2 | 9.44 | 9.1 | 9.27 |
| 06/24/2025 | 9.45 | 9.72 | 9.43 | 9.72 |
| 06/25/2025 | 9.68 | 9.76 | 9.53 | 9.53 |
| 06/26/2025 | 9.56 | 9.59 | 9.48 | 9.58 |
| 06/27/2025 | 9.71 | 9.71 | 9.54 | 9.69 |
| 06/30/2025 | 9.7 | 9.72 | 9.56 | 9.56 |
| 07/01/2025 | 9.51 | 9.51 | 9.4 | 9.49 |
| 07/02/2025 | 9.45 | 9.52 | 9.32 | 9.44 |
| 07/03/2025 | 9.47 | 9.67 | 9.43 | 9.67 |
| 07/04/2025 | 9.59 | 9.88 | 9.53 | 9.65 |
| 07/07/2025 | 9.56 | 9.62 | 9.44 | 9.59 |
| 07/08/2025 | 9.57 | 9.77 | 9.54 | 9.74 |
| 07/09/2025 | 9.73 | 9.91 | 9.7 | 9.79 |
| 07/10/2025 | 9.81 | 9.85 | 9.69 | 9.73 |
| 07/11/2025 | 9.7 | 9.7 | 9.53 | 9.53 |
| 07/14/2025 | 9.38 | 9.46 | 9.36 | 9.4 |
| 07/15/2025 | 9.44 | 9.57 | 9.43 | 9.48 |
| 07/16/2025 | 9.41 | 9.47 | 9.39 | 9.4 |
| 07/17/2025 | 9.47 | 9.57 | 9.43 | 9.51 |
| 07/18/2025 | 9.58 | 9.77 | 9.5 | 9.63 |
| 07/21/2025 | 9.55 | 9.64 | 9.45 | 9.54 |
| 07/22/2025 | 9.53 | 9.6 | 9.4 | 9.56 |
| 07/23/2025 | 9.65 | 9.67 | 9.44 | 9.57 |
| 07/24/2025 | 9.68 | 9.71 | 9.55 | 9.62 |
| 07/25/2025 | 9.6 | 9.61 | 9.32 | 9.32 |
| 07/28/2025 | 9.4 | 9.48 | 9.22 | 9.22 |
| 07/29/2025 | 10 | 10.25 | 9.41 | 9.7 |
| 07/30/2025 | 9.69 | 9.82 | 9.32 | 9.35 |
| 07/31/2025 | 9.35 | 9.41 | 9.01 | 9.01 |
| 08/01/2025 | 8.91 | 8.97 | 8.7 | 8.82 |
| 08/04/2025 | 9.13 | 9.13 | 8.82 | 8.82 |
| 08/05/2025 | 8.87 | 9.13 | 8.85 | 9.09 |
| 08/06/2025 | 9.11 | 9.15 | 8.96 | 8.99 |
| 08/07/2025 | 9 | 9.3 | 8.99 | 9.2 |
| 08/08/2025 | 9.18 | 9.27 | 9.15 | 9.18 |
| 08/11/2025 | 9.27 | 9.27 | 9.1 | 9.17 |
| 08/12/2025 | 9.15 | 9.21 | 8.78 | 8.89 |
| 08/13/2025 | 8.91 | 9.02 | 8.9 | 9 |
| 08/14/2025 | 9.02 | 9.2 | 8.97 | 9.14 |
| 08/15/2025 | 9.16 | 9.2 | 9.04 | 9.06 |
| 08/18/2025 | 9.09 | 9.22 | 9.06 | 9.16 |
| 08/19/2025 | 9.18 | 9.24 | 9.08 | 9.1 |
| 08/20/2025 | 9 | 9.02 | 8.88 | 9 |
| 08/21/2025 | 8.98 | 8.99 | 8.82 | 8.97 |
| 08/22/2025 | 8.93 | 9.06 | 8.93 | 9.01 |
| 08/25/2025 | 9.05 | 9.29 | 9.02 | 9.2 |
| 08/26/2025 | 9.16 | 9.16 | 8.94 | 9.05 |
| 08/27/2025 | 9.01 | 9.1 | 8.95 | 9.02 |
| 08/28/2025 | 9.03 | 9.21 | 9.03 | 9.13 |
| 08/29/2025 | 9.14 | 9.19 | 9.05 | 9.07 |
| 09/01/2025 | 9.6 | 10.21 | 9.55 | 10.14 |
| 09/02/2025 | 10.21 | 10.33 | 9.83 | 9.86 |
| 09/03/2025 | 9.9 | 9.99 | 9.71 | 9.74 |
| 09/04/2025 | 9.6 | 9.64 | 9 | 9 |
| 09/05/2025 | 9 | 9.25 | 8.9 | 9.2 |
| 09/08/2025 | 9.25 | 9.34 | 9.22 | 9.26 |
| 09/09/2025 | 9.22 | 9.26 | 9.11 | 9.11 |
| 09/10/2025 | 9.07 | 9.14 | 8.81 | 8.83 |
| 09/11/2025 | 8.71 | 8.94 | 8.65 | 8.7 |
| 09/12/2025 | 8.8 | 8.9 | 8.73 | 8.85 |
| 09/15/2025 | 8.9 | 9.11 | 8.8 | 8.8 |
| 09/16/2025 | 8.79 | 8.79 | 8.19 | 8.28 |
| 09/17/2025 | 8.3 | 8.43 | 8.26 | 8.31 |
| 09/18/2025 | 8.42 | 8.6 | 8.38 | 8.55 |
| 09/19/2025 | 8.55 | 8.56 | 8.39 | 8.5 |
| 09/22/2025 | 8.5 | 8.66 | 8.4 | 8.65 |
| 09/23/2025 | 8.68 | 8.88 | 8.68 | 8.77 |
| 09/24/2025 | 8.71 | 8.76 | 8.64 | 8.67 |
| 09/25/2025 | 8.65 | 8.96 | 8.64 | 8.81 |
| 09/26/2025 | 8.82 | 8.89 | 8.64 | 8.7 |
| 09/29/2025 | 8.77 | 8.8 | 8.61 | 8.67 |
| 09/30/2025 | 8.67 | 8.72 | 8.57 | 8.66 |
| 10/01/2025 | 8.65 | 8.73 | 8.6 | 8.65 |
| 10/02/2025 | 8.67 | 8.83 | 8.59 | 8.73 |
| 10/03/2025 | 8.8 | 8.85 | 8.7 | 8.81 |
| 10/06/2025 | 8.87 | 8.87 | 8.7 | 8.7 |
| 10/07/2025 | 8.76 | 8.87 | 8.74 | 8.74 |
| 10/08/2025 | 8.74 | 8.79 | 8.65 | 8.69 |
| 10/09/2025 | 8.7 | 8.77 | 8.6 | 8.75 |
| 10/10/2025 | 8.74 | 8.79 | 8.39 | 8.4 |
| 10/13/2025 | 8.51 | 8.6 | 8.34 | 8.42 |
| 10/14/2025 | 8.4 | 8.44 | 8.13 | 8.2 |
| 10/15/2025 | 8.26 | 8.32 | 8.22 | 8.24 |
| 10/16/2025 | 8.28 | 8.34 | 8.16 | 8.32 |
| 10/17/2025 | 8.23 | 8.24 | 8.02 | 8.21 |
| 10/20/2025 | 8.26 | 8.52 | 8.23 | 8.52 |
| 10/21/2025 | 8.48 | 8.57 | 8.41 | 8.48 |
| 10/22/2025 | 7 | 7.15 | 6.41 | 6.65 |
| 10/23/2025 | 6.64 | 6.73 | 6.38 | 6.61 |
| 10/24/2025 | 6.5 | 6.76 | 6.42 | 6.63 |
| 10/27/2025 | 6.72 | 6.74 | 6.51 | 6.54 |
| 10/28/2025 | 6.51 | 6.59 | 6.45 | 6.47 |
| 10/29/2025 | 6.43 | 6.58 | 6.43 | 6.47 |
| 10/30/2025 | 6.52 | 6.56 | 6.34 | 6.34 |
| 10/31/2025 | 6.36 | 6.4 | 6.21 | 6.37 |
| 11/03/2025 | 6.43 | 6.43 | 6.23 | 6.23 |
| 11/04/2025 | 6.11 | 6.17 | 6.06 | 6.07 |
| 11/05/2025 | 5.94 | 6.09 | 5.9 | 5.96 |
| 11/06/2025 | 5.98 | 6.17 | 5.94 | 5.98 |
| 11/07/2025 | 6.02 | 6.03 | 5.83 | 5.84 |
| 11/10/2025 | 5.99 | 6.12 | 5.97 | 5.98 |
| 11/11/2025 | 5.98 | 6.04 | 5.94 | 6 |
| 11/12/2025 | 6.04 | 6.08 | 5.91 | 5.91 |
| 11/13/2025 | 5.95 | 6.06 | 5.92 | 5.97 |
| 11/14/2025 | 5.91 | 5.95 | 5.75 | 5.88 |
| 11/17/2025 | 5.87 | 5.89 | 5.76 | 5.76 |
| 11/18/2025 | 5.66 | 5.7 | 5.56 | 5.57 |
| 11/19/2025 | 5.57 | 5.67 | 5.52 | 5.62 |
| 11/20/2025 | 5.65 | 5.65 | 5.51 | 5.51 |
| 11/21/2025 | 5.43 | 5.56 | 5.38 | 5.4 |
| 11/24/2025 | 5.47 | 5.56 | 5.44 | 5.5 |
| 11/25/2025 | 5.53 | 5.58 | 5.43 | 5.56 |
| 11/26/2025 | 5.62 | 5.8 | 5.59 | 5.65 |
| 11/27/2025 | 5.64 | 5.76 | 5.59 | 5.68 |
| 11/28/2025 | 5.69 | 5.8 | 5.61 | 5.78 |
| 12/01/2025 | 5.74 | 5.74 | 5.56 | 5.61 |
| 12/02/2025 | 5.61 | 5.61 | 5.52 | 5.54 |
| 12/03/2025 | 5.53 | 5.57 | 5.49 | 5.51 |
| 12/04/2025 | 5.59 | 5.65 | 5.54 | 5.58 |
| 12/05/2025 | 5.58 | 5.59 | 5.51 | 5.55 |
| 12/08/2025 | 5.59 | 5.66 | 5.55 | 5.57 |
| 12/09/2025 | 5.52 | 5.69 | 5.48 | 5.66 |
| 12/10/2025 | 5.66 | 5.66 | 5.57 | 5.64 |
| 12/11/2025 | 5.55 | 5.69 | 5.52 | 5.69 |
| 12/12/2025 | 5.7 | 5.75 | 5.64 | 5.66 |
| 12/15/2025 | 5.65 | 5.78 | 5.64 | 5.67 |
| 12/16/2025 | 5.62 | 5.64 | 5.57 | 5.6 |
| 12/17/2025 | 5.6 | 5.66 | 5.5 | 5.61 |
| 12/18/2025 | 5.61 | 5.67 | 5.57 | 5.62 |
| 12/19/2025 | 5.65 | 5.8 | 5.62 | 5.78 |
| 12/22/2025 | 5.76 | 5.99 | 5.73 | 5.99 |
| 12/23/2025 | 5.98 | 6 | 5.85 | 5.88 |
| 12/29/2025 | 5.89 | 6 | 5.89 | 5.95 |
| 12/30/2025 | 5.95 | 6.06 | 5.89 | 6.05 |