TMV.DE
TeamViewer AG
13:11:25
5.055 €
0.0000 (%0.00)
Previous Close: 5.19
Day Low₺5.03
Day High₺5.195
TMV.DE: TeamViewer AG Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 25.7012
CLOSE 25.5928
Low
LOW 21.38
High
HIGH 33.15
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 09/25/2019 | 26.25 | 26.71 | 24.8 | 25.3 |
| 09/26/2019 | 25.21 | 25.39 | 23.35 | 23.42 |
| 09/27/2019 | 23.6 | 24.78 | 22.91 | 24.1 |
| 09/30/2019 | 24.49 | 24.7 | 24.17 | 24.69 |
| 10/01/2019 | 24.96 | 25.7 | 24.86 | 25.5 |
| 10/02/2019 | 25.7 | 25.7 | 24.85 | 25.03 |
| 10/04/2019 | 25.14 | 25.4 | 24.4 | 24.57 |
| 10/07/2019 | 24.75 | 25.16 | 23.57 | 23.75 |
| 10/08/2019 | 23.63 | 23.89 | 22.75 | 22.75 |
| 10/09/2019 | 22.61 | 22.89 | 21.38 | 21.8 |
| 10/10/2019 | 22.27 | 22.43 | 21.91 | 22.4 |
| 10/11/2019 | 22.65 | 23.66 | 22.62 | 23.2 |
| 10/14/2019 | 23.46 | 23.8 | 23.25 | 23.76 |
| 10/15/2019 | 23.96 | 24.31 | 23.9 | 24.17 |
| 10/16/2019 | 24.25 | 24.5 | 24.22 | 24.3 |
| 10/17/2019 | 24.36 | 24.69 | 24.16 | 24.16 |
| 10/18/2019 | 24.18 | 24.46 | 23.95 | 24.1 |
| 10/21/2019 | 24.38 | 24.4 | 23.93 | 23.93 |
| 10/22/2019 | 24.2 | 24.28 | 23.8 | 23.85 |
| 10/23/2019 | 23.88 | 24 | 23.49 | 23.49 |
| 10/24/2019 | 23.53 | 23.6 | 22.52 | 23.05 |
| 10/25/2019 | 23 | 23.09 | 22.53 | 22.53 |
| 10/28/2019 | 22.79 | 23.23 | 22.72 | 23.15 |
| 10/29/2019 | 23.07 | 23.58 | 23.07 | 23.5 |
| 10/30/2019 | 23.62 | 23.75 | 23.45 | 23.56 |
| 10/31/2019 | 23.79 | 23.8 | 23.55 | 23.66 |
| 11/01/2019 | 23.8 | 24.4 | 23.62 | 24.21 |
| 11/04/2019 | 24.9 | 24.9 | 24.3 | 24.71 |
| 11/05/2019 | 24.76 | 24.76 | 24.22 | 24.31 |
| 11/06/2019 | 24.61 | 24.78 | 24.22 | 24.55 |
| 11/07/2019 | 24.69 | 25.1 | 24.55 | 25 |
| 11/08/2019 | 25.09 | 25.41 | 24.82 | 25.1 |
| 11/11/2019 | 26 | 27 | 25.61 | 26 |
| 11/12/2019 | 26.53 | 26.9 | 26.32 | 26.57 |
| 11/13/2019 | 26.93 | 27.48 | 26.38 | 26.65 |
| 11/14/2019 | 26.81 | 26.84 | 25.71 | 25.8 |
| 11/15/2019 | 25.92 | 26.36 | 25.83 | 26 |
| 11/18/2019 | 26.16 | 26.16 | 24.85 | 24.86 |
| 11/19/2019 | 25.1 | 25.65 | 24.88 | 25.5 |
| 11/20/2019 | 25.56 | 25.66 | 24.33 | 24.58 |
| 11/21/2019 | 24.66 | 24.85 | 24.24 | 24.67 |
| 11/22/2019 | 24.77 | 25.51 | 24.67 | 25.03 |
| 11/25/2019 | 25.09 | 25.45 | 25.05 | 25.26 |
| 11/26/2019 | 25.45 | 25.48 | 24.93 | 25.21 |
| 11/27/2019 | 25.5 | 25.82 | 25.35 | 25.75 |
| 11/28/2019 | 25.95 | 26.03 | 25.77 | 25.9 |
| 11/29/2019 | 25.98 | 25.99 | 25.67 | 25.93 |
| 12/02/2019 | 26.18 | 26.2 | 25.4 | 25.47 |
| 12/03/2019 | 25.9 | 25.98 | 25.02 | 25.28 |
| 12/04/2019 | 25.57 | 26.02 | 25.36 | 26.02 |
| 12/05/2019 | 26.3 | 26.3 | 25.82 | 25.89 |
| 12/06/2019 | 26 | 26.3 | 25.92 | 26.28 |
| 12/09/2019 | 26.7 | 27.11 | 26.55 | 27.11 |
| 12/10/2019 | 27.26 | 27.95 | 27.1 | 27.95 |
| 12/11/2019 | 28.08 | 29.44 | 28.05 | 28.89 |
| 12/12/2019 | 29.2 | 29.25 | 28.41 | 28.8 |
| 12/13/2019 | 29.04 | 29.1 | 28.48 | 28.54 |
| 12/16/2019 | 28.9 | 29.05 | 28.7 | 29.05 |
| 12/17/2019 | 29.2 | 29.59 | 29.03 | 29.46 |
| 12/18/2019 | 29.5 | 29.99 | 29.35 | 29.79 |
| 12/19/2019 | 30 | 30.1 | 29.4 | 29.9 |
| 12/20/2019 | 29.9 | 30.56 | 29.69 | 30.27 |
| 12/23/2019 | 30.35 | 31.36 | 30.3 | 30.99 |
| 12/27/2019 | 31.51 | 32.99 | 31.51 | 32.65 |
| 12/30/2019 | 33 | 33.15 | 31.6 | 31.88 |