TeamViewer AG (TMV.DE)
XETRA: TMV.DE
· Real-Time Price · USD
12.57
0.01 (0.08%)
At close: Apr 17, 2025, 5:29 PM
TMV.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 12.59 | 12.71 | 12.49 | 12.57 | n/a | 0.08% | 363,597 |
| Apr 16, 2025 | 12.22 | 12.56 | 12.22 | 12.56 | n/a | 1.78% | 442,029 |
| Apr 15, 2025 | 11.98 | 12.34 | 11.98 | 12.34 | n/a | 3.01% | 336,035 |
| Apr 14, 2025 | 11.90 | 12.03 | 11.86 | 11.98 | n/a | 2.48% | 336,191 |
| Apr 11, 2025 | 11.90 | 11.90 | 11.49 | 11.69 | n/a | -0.09% | 384,538 |
| Apr 10, 2025 | 11.90 | 12.04 | 11.54 | 11.70 | n/a | 4.74% | 503,883 |
| Apr 9, 2025 | 11.12 | 11.33 | 11.02 | 11.17 | n/a | -2.87% | 469,651 |
| Apr 8, 2025 | 11.09 | 11.50 | 11.02 | 11.50 | n/a | 5.31% | 589,437 |
| Apr 7, 2025 | 10.54 | 11.42 | 10.30 | 10.92 | n/a | -5.86% | 842,912 |
| Apr 4, 2025 | 11.71 | 11.86 | 11.02 | 11.60 | n/a | -1.69% | 871,342 |
| Apr 3, 2025 | 12.00 | 12.26 | 11.68 | 11.80 | n/a | -4.68% | 504,535 |
| Apr 2, 2025 | 12.20 | 12.38 | 12.06 | 12.38 | n/a | 0.81% | 308,978 |
| Apr 1, 2025 | 12.21 | 12.39 | 12.02 | 12.28 | n/a | 2.76% | 404,398 |
| Mar 31, 2025 | 12.00 | 12.09 | 11.73 | 11.95 | n/a | -2.13% | 878,117 |
| Mar 28, 2025 | 12.37 | 12.51 | 12.20 | 12.21 | n/a | -2.63% | 612,032 |
| Mar 27, 2025 | 12.68 | 12.68 | 12.37 | 12.54 | n/a | -2.26% | 296,357 |
| Mar 26, 2025 | 12.69 | 12.96 | 12.66 | 12.83 | n/a | 1.99% | 418,941 |
| Mar 25, 2025 | 12.56 | 12.85 | 12.44 | 12.58 | n/a | -0.16% | 335,790 |
| Mar 24, 2025 | 12.57 | 12.61 | 12.42 | 12.60 | n/a | 1.78% | 285,360 |
| Mar 21, 2025 | 12.37 | 12.49 | 12.22 | 12.38 | n/a | 0.00% | 697,195 |