Singapore markets closed
Straits Times Index
3,327.68 +1.40 (+0.04%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,382.06 +457.64 (+0.75%) CMC Crypto 200
1,275.05 -8.73 (-0.68%)
TeamViewer SE (TMV.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 11:03AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 11.19 | 11.35 | 11.19 | 11.23 | 11.23 | 73,436 |
| 25 Jun 2024 | 10.94 | 11.15 | 10.90 | 11.15 | 11.15 | 401,542 |
| 24 Jun 2024 | 10.84 | 11.09 | 10.76 | 11.06 | 11.06 | 678,061 |
| 21 Jun 2024 | 10.77 | 10.95 | 10.70 | 10.81 | 10.81 | 2,821,964 |
| 20 Jun 2024 | 10.65 | 10.80 | 10.60 | 10.80 | 10.80 | 732,227 |
| 19 Jun 2024 | 10.58 | 10.66 | 10.56 | 10.63 | 10.63 | 667,029 |
| 18 Jun 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 17 Jun 2024 | 10.63 | 10.73 | 10.53 | 10.61 | 10.61 | 502,867 |
| 14 Jun 2024 | 10.86 | 10.94 | 10.59 | 10.59 | 10.59 | 708,390 |
| 13 Jun 2024 | 11.39 | 11.40 | 10.90 | 10.90 | 10.90 | 607,255 |
| 12 Jun 2024 | 11.33 | 11.41 | 11.19 | 11.37 | 11.37 | 500,051 |
| 11 Jun 2024 | 11.43 | 11.45 | 11.29 | 11.29 | 11.29 | 337,059 |
| 10 Jun 2024 | 11.43 | 11.48 | 11.27 | 11.47 | 11.47 | 382,867 |
| 07 Jun 2024 | 11.57 | 11.59 | 11.43 | 11.52 | 11.52 | 363,628 |
| 06 Jun 2024 | 11.56 | 11.66 | 11.44 | 11.56 | 11.56 | 337,589 |
| 05 Jun 2024 | 11.50 | 11.56 | 11.40 | 11.56 | 11.56 | 292,558 |
| 04 Jun 2024 | 11.63 | 11.68 | 11.45 | 11.48 | 11.48 | 366,097 |
| 03 Jun 2024 | 11.74 | 11.74 | 11.53 | 11.64 | 11.64 | 304,035 |
| 31 May 2024 | 11.60 | 11.64 | 11.54 | 11.59 | 11.59 | 792,135 |
| 30 May 2024 | 11.75 | 11.75 | 11.64 | 11.67 | 11.67 | 415,928 |
| 29 May 2024 | 12.02 | 12.05 | 11.78 | 11.78 | 11.78 | 732,939 |
| 28 May 2024 | 12.13 | 12.25 | 12.05 | 12.06 | 12.06 | 536,626 |
| 27 May 2024 | 11.99 | 12.20 | 11.98 | 12.15 | 12.15 | 323,552 |
| 24 May 2024 | 12.01 | 12.14 | 12.01 | 12.01 | 12.01 | 622,414 |
| 23 May 2024 | 12.09 | 12.40 | 12.09 | 12.20 | 12.20 | 652,399 |
| 22 May 2024 | 11.92 | 12.04 | 11.92 | 12.01 | 12.01 | 317,611 |
| 21 May 2024 | 12.09 | 12.22 | 11.94 | 12.00 | 12.00 | 547,669 |
| 20 May 2024 | 12.07 | 12.27 | 12.07 | 12.15 | 12.15 | 427,680 |
| 17 May 2024 | 11.81 | 12.10 | 11.79 | 12.08 | 12.08 | 637,837 |
| 16 May 2024 | 11.81 | 11.90 | 11.77 | 11.84 | 11.84 | 494,699 |
| 15 May 2024 | 11.68 | 11.82 | 11.59 | 11.77 | 11.77 | 557,467 |
| 14 May 2024 | 11.61 | 11.70 | 11.52 | 11.65 | 11.65 | 565,039 |
| 13 May 2024 | 11.71 | 11.81 | 11.55 | 11.63 | 11.63 | 645,605 |
| 10 May 2024 | 11.64 | 11.75 | 11.57 | 11.64 | 11.64 | 581,648 |
| 09 May 2024 | 11.46 | 11.76 | 11.39 | 11.64 | 11.64 | 606,356 |
| 08 May 2024 | 11.78 | 12.01 | 11.42 | 11.49 | 11.49 | 923,731 |
| 07 May 2024 | 11.59 | 12.00 | 11.20 | 11.45 | 11.45 | 2,706,053 |
| 06 May 2024 | 12.49 | 12.49 | 12.33 | 12.47 | 12.47 | 441,777 |
| 03 May 2024 | 12.49 | 12.58 | 12.35 | 12.41 | 12.41 | 313,395 |
| 02 May 2024 | 12.44 | 12.47 | 12.32 | 12.44 | 12.44 | 284,199 |
| 30 Apr 2024 | 12.55 | 12.61 | 12.41 | 12.41 | 12.41 | 340,022 |
| 29 Apr 2024 | 12.68 | 12.69 | 12.49 | 12.55 | 12.55 | 358,145 |
| 26 Apr 2024 | 12.40 | 12.61 | 12.39 | 12.61 | 12.61 | 327,200 |
| 25 Apr 2024 | 12.39 | 12.47 | 12.26 | 12.36 | 12.36 | 369,100 |
| 24 Apr 2024 | 12.55 | 12.65 | 12.41 | 12.41 | 12.41 | 326,706 |
| 23 Apr 2024 | 12.45 | 12.57 | 12.45 | 12.56 | 12.56 | 281,985 |
| 22 Apr 2024 | 12.35 | 12.54 | 12.35 | 12.40 | 12.40 | 330,319 |
| 19 Apr 2024 | 12.23 | 12.54 | 12.19 | 12.30 | 12.30 | 537,627 |
| 18 Apr 2024 | 12.41 | 12.47 | 12.23 | 12.39 | 12.39 | 376,653 |
| 17 Apr 2024 | 12.38 | 12.48 | 12.29 | 12.35 | 12.35 | 322,599 |
| 16 Apr 2024 | 12.65 | 12.65 | 12.27 | 12.45 | 12.45 | 913,245 |
| 15 Apr 2024 | 13.00 | 13.20 | 12.82 | 12.82 | 12.82 | 421,811 |
| 12 Apr 2024 | 13.45 | 13.49 | 13.02 | 13.02 | 13.02 | 378,034 |
| 11 Apr 2024 | 13.40 | 13.50 | 13.24 | 13.35 | 13.35 | 354,789 |
| 10 Apr 2024 | 13.33 | 13.35 | 13.03 | 13.16 | 13.16 | 383,623 |
| 09 Apr 2024 | 13.20 | 13.40 | 13.13 | 13.27 | 13.27 | 255,957 |
| 08 Apr 2024 | 13.09 | 13.30 | 13.09 | 13.25 | 13.25 | 238,277 |
| 05 Apr 2024 | 13.31 | 13.34 | 13.07 | 13.07 | 13.07 | 459,853 |
| 04 Apr 2024 | 13.49 | 13.51 | 13.36 | 13.44 | 13.44 | 214,940 |
| 03 Apr 2024 | 13.40 | 13.58 | 13.34 | 13.53 | 13.53 | 272,561 |
| 02 Apr 2024 | 13.77 | 13.81 | 13.39 | 13.40 | 13.40 | 506,675 |
| 28 Mar 2024 | 13.85 | 13.98 | 13.73 | 13.81 | 13.81 | 346,120 |
| 27 Mar 2024 | 13.77 | 14.02 | 13.75 | 13.83 | 13.83 | 337,091 |
| 26 Mar 2024 | 13.72 | 13.82 | 13.54 | 13.80 | 13.80 | 346,112 |
| 25 Mar 2024 | 13.66 | 13.73 | 13.52 | 13.72 | 13.72 | 366,910 |
| 22 Mar 2024 | 13.55 | 13.70 | 13.51 | 13.69 | 13.69 | 372,536 |
| 21 Mar 2024 | 13.44 | 13.69 | 13.39 | 13.60 | 13.60 | 505,993 |
| 20 Mar 2024 | 13.27 | 13.44 | 13.26 | 13.36 | 13.36 | 353,096 |
| 19 Mar 2024 | 13.44 | 13.47 | 13.24 | 13.31 | 13.31 | 549,243 |
| 18 Mar 2024 | 13.54 | 13.61 | 13.31 | 13.47 | 13.47 | 332,514 |
| 15 Mar 2024 | 13.52 | 13.73 | 13.51 | 13.51 | 13.51 | 1,451,057 |
| 14 Mar 2024 | 14.35 | 14.38 | 13.52 | 13.53 | 13.53 | 1,330,766 |
| 13 Mar 2024 | 14.38 | 14.50 | 14.30 | 14.35 | 14.35 | 374,156 |
| 12 Mar 2024 | 14.27 | 14.40 | 14.18 | 14.35 | 14.35 | 350,029 |
| 11 Mar 2024 | 14.28 | 14.36 | 14.10 | 14.31 | 14.31 | 453,796 |
| 08 Mar 2024 | 14.63 | 14.69 | 14.36 | 14.36 | 14.36 | 491,522 |
| 07 Mar 2024 | 14.38 | 14.70 | 14.32 | 14.65 | 14.65 | 403,013 |
| 06 Mar 2024 | 14.45 | 14.53 | 14.34 | 14.46 | 14.46 | 319,546 |
| 05 Mar 2024 | 14.58 | 14.84 | 14.48 | 14.48 | 14.48 | 492,359 |
| 04 Mar 2024 | 14.75 | 14.88 | 14.65 | 14.65 | 14.65 | 308,606 |
| 01 Mar 2024 | 14.78 | 14.78 | 14.64 | 14.75 | 14.75 | 374,574 |
| 29 Feb 2024 | 14.65 | 14.83 | 14.57 | 14.59 | 14.59 | 566,468 |
| 28 Feb 2024 | 14.71 | 14.81 | 14.55 | 14.60 | 14.60 | 446,860 |
| 27 Feb 2024 | 14.74 | 14.86 | 14.66 | 14.73 | 14.73 | 637,481 |
| 26 Feb 2024 | 14.30 | 14.74 | 14.30 | 14.69 | 14.69 | 767,069 |
| 23 Feb 2024 | 14.20 | 14.48 | 13.97 | 14.33 | 14.33 | 789,731 |
| 22 Feb 2024 | 13.50 | 14.28 | 13.50 | 14.25 | 14.25 | 1,155,817 |
| 21 Feb 2024 | 13.25 | 13.39 | 13.18 | 13.39 | 13.39 | 611,838 |
| 20 Feb 2024 | 13.60 | 13.60 | 13.22 | 13.22 | 13.22 | 676,234 |
| 19 Feb 2024 | 13.87 | 13.93 | 13.59 | 13.59 | 13.59 | 584,719 |
| 16 Feb 2024 | 14.26 | 14.30 | 13.93 | 13.95 | 13.95 | 574,643 |
| 15 Feb 2024 | 14.64 | 14.65 | 14.24 | 14.24 | 14.24 | 560,864 |
| 14 Feb 2024 | 14.40 | 14.63 | 14.40 | 14.48 | 14.48 | 528,654 |
| 13 Feb 2024 | 14.45 | 14.67 | 14.17 | 14.40 | 14.40 | 626,469 |
| 12 Feb 2024 | 14.52 | 14.77 | 14.48 | 14.66 | 14.66 | 456,786 |
| 09 Feb 2024 | 14.66 | 14.74 | 14.31 | 14.53 | 14.53 | 536,343 |
| 08 Feb 2024 | 14.49 | 14.86 | 14.49 | 14.67 | 14.67 | 912,940 |
| 07 Feb 2024 | 14.70 | 15.26 | 14.19 | 14.39 | 14.39 | 2,164,910 |
| 06 Feb 2024 | 13.52 | 13.66 | 13.50 | 13.65 | 13.65 | 515,510 |
| 05 Feb 2024 | 13.40 | 13.59 | 13.40 | 13.55 | 13.55 | 344,926 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.