Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
TeamViewer AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TMV.DE: TeamViewer AG Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.6318
CLOSE 9.6147

Low

LOW 5.38

High

HIGH 13.55
DATEOPENHIGHLOWCLOSE
01/02/20259.519.789.499.69
01/03/20259.769.769.429.45
01/06/20259.59.719.449.57
01/07/20259.649.649.479.57
01/08/202510.7510.9610.3910.39
01/09/202510.510.710.2310.23
01/10/202510.210.3510.1610.3
01/13/202510.3410.4410.2210.38
01/14/202510.3610.4710.310.38
01/15/202510.4710.6710.3710.62
01/16/202510.6510.7110.5510.61
01/17/202510.6110.6610.4610.54
01/20/202510.5810.6510.5110.53
01/21/202510.5110.6810.4910.64
01/22/202510.710.810.6210.74
01/23/202510.6810.8110.5910.77
01/24/202510.8211.1310.811.13
01/27/202510.9811.1910.9211.13
01/28/202511.111.4811.0711.39
01/29/202511.3811.611.3211.52
01/30/202511.5211.711.5211.59
01/31/202511.5211.6511.4311.47
02/03/202511.211.5411.1811.51
02/04/202511.511.7711.4611.66
02/05/202511.6411.6511.5211.62
02/06/202511.6611.7611.511.61
02/07/202511.6211.6911.4811.51
02/10/202511.511.5811.4711.54
02/11/202511.511.8711.511.84
02/12/202512.0412.7511.9912.27
02/13/202512.4112.812.4112.55
02/14/202512.4112.7112.3812.64
02/17/202512.5712.8812.5212.83
02/18/202512.8412.9712.6112.87
02/19/202512.9213.0112.6512.67
02/20/202512.712.7512.3612.36
02/21/202512.4112.7312.4112.69
02/24/202512.812.9812.5212.64
02/25/202512.612.6212.3312.33
02/26/202512.4612.4612.1612.26
02/27/202512.0712.1911.9912.19
02/28/2025121211.811.92
03/03/202511.9912.2411.9612.2
03/04/202511.9411.9911.711.74
03/05/202511.9212.6611.8312.66
03/06/202512.6512.9912.5912.92
03/07/202512.7112.7612.512.51
03/10/202512.5812.6212.2912.32
03/11/202512.3412.6412.2712.42
03/12/202512.6613.0312.6512.93
03/13/202512.8412.8412.3412.42
03/14/202512.4212.7412.3312.58
03/17/202512.7612.7612.5712.62
03/18/202512.7713.0412.6113.03
03/19/202512.8513.1512.7612.88
03/20/202512.8112.8212.2412.38
03/21/202512.3712.4912.2212.38
03/24/202512.5712.6112.4212.6
03/25/202512.5612.8512.4412.58
03/26/202512.6912.9612.6612.83
03/27/202512.6812.6812.3712.54
03/28/202512.3712.5112.212.21
03/31/20251212.0911.7311.95
04/01/202512.2112.3912.0212.28
04/02/202512.212.3812.0612.38
04/03/20251212.2611.6811.8
04/04/202511.7111.8611.0211.6
04/07/202510.5411.4210.310.92
04/08/202511.0911.511.0211.5
04/09/202511.1211.3311.0211.17
04/10/202511.912.0411.5411.7
04/11/202511.911.911.4911.69
04/14/202511.912.0311.8611.98
04/15/202511.9812.3411.9812.34
04/16/202512.2212.5612.2212.56
04/17/202512.5912.7112.4912.57
04/22/202512.5412.5412.3212.4
04/23/202512.7112.7912.4612.48
04/24/202512.4412.8112.4112.74
04/25/202512.8212.9512.7912.95
04/28/202512.9512.9812.7512.95
04/29/202512.9713.1912.913.16
04/30/202513.2813.4713.1513.47
05/02/202513.513.5513.1613.32
05/05/202513.2813.5413.213.37
05/06/202512.8512.9511.1611.16
05/07/202511.2611.3510.8211.05
05/08/202511.111.1310.7610.9
05/09/202510.911.0610.8211.04
05/12/202511.1511.2310.9511.02
05/13/202511.0511.3110.9511.14
05/14/202511.111.1710.8610.86
05/15/202510.8210.8910.7310.79
05/16/202510.8810.9710.6510.65
05/19/202510.6510.7610.510.6
05/20/202510.5910.6610.5210.53
05/21/202510.510.5910.510.57
05/22/202510.5110.5210.3210.48
05/23/202510.4510.4910.1110.31
05/26/202510.4410.5810.410.55
05/27/202510.510.7710.4310.73
05/28/202510.7810.7810.4110.43
05/29/202510.5610.5610.3110.31
05/30/202510.3310.4610.1710.26
06/02/202510.2210.4910.0910.33
06/03/202510.310.5710.2510.4
06/04/202510.4810.5110.410.5
06/05/202510.5110.5410.3210.44
06/06/202510.410.6310.3210.55
06/09/202510.510.710.4510.68
06/10/202510.6810.6910.5610.62
06/11/202510.6410.6710.4810.48
06/12/202510.3410.4110.2510.28
06/13/202510.110.2310.0110.01
06/16/202510.0810.1610.0510.13
06/17/202510.0510.069.99.96
06/18/20259.99.919.499.57
06/19/20259.479.59.319.34
06/20/20259.399.469.39.3
06/23/20259.29.449.19.27
06/24/20259.459.729.439.72
06/25/20259.689.769.539.53
06/26/20259.569.599.489.58
06/27/20259.719.719.549.69
06/30/20259.79.729.569.56
07/01/20259.519.519.49.49
07/02/20259.459.529.329.44
07/03/20259.479.679.439.67
07/04/20259.599.889.539.65
07/07/20259.569.629.449.59
07/08/20259.579.779.549.74
07/09/20259.739.919.79.79
07/10/20259.819.859.699.73
07/11/20259.79.79.539.53
07/14/20259.389.469.369.4
07/15/20259.449.579.439.48
07/16/20259.419.479.399.4
07/17/20259.479.579.439.51
07/18/20259.589.779.59.63
07/21/20259.559.649.459.54
07/22/20259.539.69.49.56
07/23/20259.659.679.449.57
07/24/20259.689.719.559.62
07/25/20259.69.619.329.32
07/28/20259.49.489.229.22
07/29/20251010.259.419.7
07/30/20259.699.829.329.35
07/31/20259.359.419.019.01
08/01/20258.918.978.78.82
08/04/20259.139.138.828.82
08/05/20258.879.138.859.09
08/06/20259.119.158.968.99
08/07/202599.38.999.2
08/08/20259.189.279.159.18
08/11/20259.279.279.19.17
08/12/20259.159.218.788.89
08/13/20258.919.028.99
08/14/20259.029.28.979.14
08/15/20259.169.29.049.06
08/18/20259.099.229.069.16
08/19/20259.189.249.089.1
08/20/202599.028.889
08/21/20258.988.998.828.97
08/22/20258.939.068.939.01
08/25/20259.059.299.029.2
08/26/20259.169.168.949.05
08/27/20259.019.18.959.02
08/28/20259.039.219.039.13
08/29/20259.149.199.059.07
09/01/20259.610.219.5510.14
09/02/202510.2110.339.839.86
09/03/20259.99.999.719.74
09/04/20259.69.6499
09/05/202599.258.99.2
09/08/20259.259.349.229.26
09/09/20259.229.269.119.11
09/10/20259.079.148.818.83
09/11/20258.718.948.658.7
09/12/20258.88.98.738.85
09/15/20258.99.118.88.8
09/16/20258.798.798.198.28
09/17/20258.38.438.268.31
09/18/20258.428.68.388.55
09/19/20258.558.568.398.5
09/22/20258.58.668.48.65
09/23/20258.688.888.688.77
09/24/20258.718.768.648.67
09/25/20258.658.968.648.81
09/26/20258.828.898.648.7
09/29/20258.778.88.618.67
09/30/20258.678.728.578.66
10/01/20258.658.738.68.65
10/02/20258.678.838.598.73
10/03/20258.88.858.78.81
10/06/20258.878.878.78.7
10/07/20258.768.878.748.74
10/08/20258.748.798.658.69
10/09/20258.78.778.68.75
10/10/20258.748.798.398.4
10/13/20258.518.68.348.42
10/14/20258.48.448.138.2
10/15/20258.268.328.228.24
10/16/20258.288.348.168.32
10/17/20258.238.248.028.21
10/20/20258.268.528.238.52
10/21/20258.488.578.418.48
10/22/202577.156.416.65
10/23/20256.646.736.386.61
10/24/20256.56.766.426.63
10/27/20256.726.746.516.54
10/28/20256.516.596.456.47
10/29/20256.436.586.436.47
10/30/20256.526.566.346.34
10/31/20256.366.46.216.37
11/03/20256.436.436.236.23
11/04/20256.116.176.066.07
11/05/20255.946.095.95.96
11/06/20255.986.175.945.98
11/07/20256.026.035.835.84
11/10/20255.996.125.975.98
11/11/20255.986.045.946
11/12/20256.046.085.915.91
11/13/20255.956.065.925.97
11/14/20255.915.955.755.88
11/17/20255.875.895.765.76
11/18/20255.665.75.565.57
11/19/20255.575.675.525.62
11/20/20255.655.655.515.51
11/21/20255.435.565.385.4
11/24/20255.475.565.445.5
11/25/20255.535.585.435.56
11/26/20255.625.85.595.65
11/27/20255.645.765.595.68
11/28/20255.695.85.615.78
12/01/20255.745.745.565.61
12/02/20255.615.615.525.54
12/03/20255.535.575.495.51
12/04/20255.595.655.545.58
12/05/20255.585.595.515.55
12/08/20255.595.665.555.57
12/09/20255.525.695.485.66
12/10/20255.665.665.575.64
12/11/20255.555.695.525.69
12/12/20255.75.755.645.66
12/15/20255.655.785.645.67
12/16/20255.625.645.575.6
12/17/20255.65.665.55.61
12/18/20255.615.675.575.62
12/19/20255.655.85.625.78
12/22/20255.765.995.735.99
12/23/20255.9865.855.88
12/29/20255.8965.895.95
12/30/20255.956.065.896.05