XETRA - Delayed Quote EUR

TeamViewer SE (TMV.DE)

Compare
10.23
-0.07
(-0.63%)
As of 12:15:33 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 10.34 10.44 10.22 10.23 10.23 67,008
Jan 10, 2025 10.20 10.35 10.16 10.30 10.30 432,147
Jan 9, 2025 10.50 10.70 10.23 10.23 10.23 527,930
Jan 8, 2025 9.57 9.57 9.57 9.57 9.57 -
Jan 7, 2025 9.64 9.64 9.47 9.57 9.57 451,211
Jan 6, 2025 9.50 9.71 9.44 9.57 9.57 428,518
Jan 3, 2025 9.76 9.76 9.42 9.45 9.45 301,208
Jan 2, 2025 9.51 9.78 9.49 9.69 9.69 339,715
Dec 30, 2024 9.60 9.60 9.60 9.60 9.60 -
Dec 27, 2024 9.50 9.72 9.46 9.60 9.60 447,277
Dec 23, 2024 9.18 9.47 9.11 9.47 9.47 646,785
Dec 20, 2024 9.12 9.27 8.93 9.23 9.23 2,012,410
Dec 19, 2024 9.60 9.70 9.45 9.47 9.47 808,519
Dec 18, 2024 10.15 10.16 9.76 9.86 9.86 726,729
Dec 17, 2024 10.11 10.14 10.00 10.14 10.14 -
Dec 16, 2024 10.26 10.35 10.15 10.17 10.17 756,914
Dec 13, 2024 10.89 11.03 10.07 10.08 10.08 2,141,053
Dec 12, 2024 11.14 11.22 10.94 11.14 11.14 590,430
Dec 11, 2024 11.10 11.22 10.85 11.13 11.13 886,660
Dec 10, 2024 12.53 12.53 12.53 12.53 12.53 -
Dec 9, 2024 12.65 12.67 12.45 12.53 12.53 302,256
Dec 6, 2024 12.29 12.60 12.29 12.55 12.55 513,916
Dec 5, 2024 12.16 12.34 12.11 12.34 12.34 485,604
Dec 4, 2024 11.85 12.20 11.85 12.20 12.20 501,058
Dec 3, 2024 11.65 11.88 11.65 11.86 11.86 313,827
Dec 2, 2024 11.52 11.69 11.44 11.67 11.67 274,208
Nov 29, 2024 11.38 11.55 11.37 11.55 11.55 156,726
Nov 28, 2024 11.40 11.40 11.40 11.40 11.40 -
Nov 27, 2024 11.61 11.61 11.30 11.40 11.40 203,928
Nov 26, 2024 11.61 11.68 11.52 11.56 11.56 235,817
Nov 25, 2024 11.60 11.60 11.60 11.60 11.60 -
Nov 22, 2024 11.54 11.65 11.51 11.60 11.60 251,777
Nov 21, 2024 11.76 11.78 11.48 11.55 11.55 389,397
Nov 20, 2024 11.65 11.90 11.64 11.76 11.76 504,481
Nov 19, 2024 11.50 11.64 11.19 11.38 11.38 365,659
Nov 18, 2024 11.82 11.82 11.82 11.82 11.82 -
Nov 15, 2024 11.82 11.82 11.82 11.82 11.82 -
Nov 14, 2024 11.74 11.90 11.71 11.82 11.82 402,047
Nov 13, 2024 11.47 11.71 11.47 11.69 11.69 423,236
Nov 12, 2024 11.36 11.64 11.29 11.50 11.50 472,691
Nov 11, 2024 11.72 11.81 11.41 11.41 11.41 383,075
Nov 8, 2024 11.32 11.84 11.32 11.68 11.68 758,502
Nov 7, 2024 11.47 11.63 11.11 11.18 11.18 1,234,724
Nov 6, 2024 13.60 13.60 11.28 11.69 11.69 2,716,530
Nov 5, 2024 13.23 13.52 13.20 13.43 13.43 359,451
Nov 4, 2024 13.32 13.34 13.14 13.27 13.27 307,412
Nov 1, 2024 13.25 13.37 13.19 13.36 13.36 209,665
Oct 31, 2024 13.35 13.37 13.11 13.28 13.28 413,733
Oct 30, 2024 13.39 13.51 13.28 13.41 13.41 332,338
Oct 29, 2024 13.63 13.64 13.26 13.35 13.35 330,076
Oct 28, 2024 13.57 13.62 13.47 13.62 13.62 310,455
Oct 25, 2024 13.42 13.64 13.40 13.55 13.55 275,308
Oct 24, 2024 13.58 13.63 13.30 13.43 13.43 439,418
Oct 23, 2024 13.52 13.60 13.33 13.58 13.58 520,322
Oct 22, 2024 13.30 13.38 13.16 13.38 13.38 512,252
Oct 21, 2024 12.52 13.16 12.52 13.16 13.16 572,527
Oct 18, 2024 12.35 12.57 12.32 12.52 12.52 1,124,280
Oct 17, 2024 12.41 12.51 12.28 12.35 12.35 359,479
Oct 16, 2024 12.05 12.39 12.05 12.29 12.29 456,152
Oct 15, 2024 11.80 12.19 11.80 12.07 12.07 455,289
Oct 14, 2024 11.64 11.81 11.64 11.74 11.74 172,730
Oct 11, 2024 11.55 11.69 11.55 11.65 11.65 122,971
Oct 10, 2024 11.69 11.69 11.55 11.59 11.59 204,617
Oct 9, 2024 11.54 11.72 11.53 11.69 11.69 197,126
Oct 8, 2024 11.76 11.76 11.76 11.76 11.76 -
Oct 7, 2024 11.88 11.95 11.72 11.76 11.76 181,771
Oct 4, 2024 11.68 11.99 11.68 11.89 11.89 263,180
Oct 3, 2024 11.62 11.79 11.43 11.79 11.79 465,281
Oct 2, 2024 11.63 11.73 11.52 11.68 11.68 457,689
Oct 1, 2024 11.55 11.84 11.41 11.60 11.60 673,535
Sep 30, 2024 11.36 11.43 11.31 11.42 11.42 544,045
Sep 27, 2024 11.38 11.48 11.20 11.40 11.40 502,718
Sep 26, 2024 11.20 11.64 11.19 11.27 11.27 948,184
Sep 25, 2024 11.71 11.72 11.19 11.19 11.19 672,694
Sep 24, 2024 11.88 11.91 11.70 11.77 11.77 216,160
Sep 23, 2024 11.76 11.84 11.68 11.77 11.77 220,289
Sep 20, 2024 11.83 11.86 11.66 11.74 11.74 444,020
Sep 19, 2024 11.84 11.93 11.79 11.89 11.89 353,112
Sep 18, 2024 11.77 11.88 11.69 11.74 11.74 241,375
Sep 17, 2024 11.69 11.90 11.69 11.76 11.76 343,015
Sep 16, 2024 11.78 11.78 11.55 11.59 11.59 241,762
Sep 13, 2024 11.67 11.67 11.67 11.67 11.67 -
Sep 12, 2024 11.78 11.91 11.63 11.67 11.67 384,894
Sep 11, 2024 11.40 11.47 11.26 11.35 11.35 186,222
Sep 10, 2024 11.36 11.51 11.36 11.41 11.41 147,957
Sep 9, 2024 11.45 11.52 11.38 11.41 11.41 256,462
Sep 6, 2024 11.58 11.72 11.44 11.44 11.44 336,983
Sep 5, 2024 11.91 11.98 11.29 11.59 11.59 1,002,509
Sep 4, 2024 11.97 12.14 11.85 12.02 12.02 338,113
Sep 3, 2024 12.38 12.49 12.18 12.18 12.18 210,821
Sep 2, 2024 12.47 12.55 12.29 12.47 12.47 209,873
Aug 30, 2024 12.57 12.61 12.45 12.48 12.48 266,809
Aug 29, 2024 12.33 12.67 12.27 12.55 12.55 373,790
Aug 28, 2024 12.38 12.47 12.26 12.27 12.27 251,505
Aug 27, 2024 12.22 12.59 12.22 12.38 12.38 454,182
Aug 26, 2024 12.14 12.38 12.09 12.26 12.26 241,416
Aug 23, 2024 12.06 12.15 12.01 12.14 12.14 169,588
Aug 22, 2024 12.19 12.26 12.07 12.08 12.08 227,081
Aug 21, 2024 12.22 12.33 12.21 12.28 12.28 155,904
Aug 20, 2024 12.38 12.45 12.23 12.27 12.27 216,750
Aug 19, 2024 12.25 12.42 12.20 12.32 12.32 116,415
Aug 16, 2024 12.31 12.39 12.22 12.29 12.29 172,711
Aug 15, 2024 12.40 12.49 12.30 12.39 12.39 174,756
Aug 14, 2024 12.39 12.56 12.26 12.39 12.39 260,211
Aug 13, 2024 12.40 12.51 12.27 12.40 12.40 258,405
Aug 12, 2024 12.56 12.56 12.56 12.56 12.56 -
Aug 9, 2024 12.65 12.76 12.42 12.56 12.56 483,355
Aug 8, 2024 12.56 12.67 12.44 12.59 12.59 269,753
Aug 7, 2024 12.39 12.71 12.25 12.68 12.68 428,330
Aug 6, 2024 12.44 12.62 12.31 12.44 12.44 322,868
Aug 5, 2024 12.00 12.69 11.69 12.40 12.40 693,557
Aug 2, 2024 12.88 13.15 12.69 12.88 12.88 465,415
Aug 1, 2024 12.55 13.65 12.50 13.10 13.10 1,408,924
Jul 31, 2024 11.98 12.56 11.93 12.48 12.48 1,895,682
Jul 30, 2024 10.81 11.02 10.78 11.02 11.02 420,131
Jul 29, 2024 10.98 10.98 10.78 10.88 10.88 232,521
Jul 26, 2024 10.70 10.94 10.68 10.90 10.90 230,913
Jul 25, 2024 10.60 10.77 10.53 10.77 10.77 377,561
Jul 24, 2024 10.70 10.78 10.66 10.66 10.66 300,623
Jul 23, 2024 10.76 10.85 10.72 10.77 10.77 222,690
Jul 22, 2024 10.69 10.90 10.69 10.78 10.78 181,341
Jul 19, 2024 10.84 10.84 10.61 10.70 10.70 358,869
Jul 18, 2024 10.98 11.03 10.85 10.90 10.90 349,804
Jul 17, 2024 10.94 11.08 10.94 10.98 10.98 314,777
Jul 16, 2024 10.89 11.04 10.89 11.01 11.01 348,855
Jul 15, 2024 11.02 11.08 10.93 10.97 10.97 222,275
Jul 12, 2024 10.76 11.01 10.76 10.98 10.98 335,067
Jul 11, 2024 10.76 10.86 10.74 10.82 10.82 353,911
Jul 10, 2024 10.65 10.77 10.61 10.67 10.67 263,993
Jul 9, 2024 10.86 10.90 10.64 10.64 10.64 485,794
Jul 8, 2024 11.01 11.10 10.87 10.90 10.90 367,565
Jul 5, 2024 10.94 11.07 10.94 11.02 11.02 465,078
Jul 4, 2024 10.98 11.06 10.89 10.94 10.94 340,224
Jul 3, 2024 10.91 11.08 10.88 10.88 10.88 499,902
Jul 2, 2024 10.77 11.01 10.77 10.90 10.90 549,470
Jul 1, 2024 10.57 10.80 10.57 10.78 10.78 668,019
Jun 28, 2024 11.18 11.19 10.01 10.48 10.48 2,534,143
Jun 27, 2024 11.18 11.18 11.18 11.18 11.18 -
Jun 26, 2024 11.19 11.35 11.07 11.18 11.18 -
Jun 25, 2024 10.94 11.15 10.90 11.15 11.15 401,542
Jun 24, 2024 10.84 11.09 10.76 11.06 11.06 678,061
Jun 21, 2024 10.77 10.95 10.70 10.81 10.81 2,821,964
Jun 20, 2024 10.65 10.80 10.60 10.80 10.80 732,227
Jun 19, 2024 10.58 10.66 10.56 10.63 10.63 667,029
Jun 18, 2024 10.61 10.61 10.61 10.61 10.61 -
Jun 17, 2024 10.63 10.73 10.53 10.61 10.61 502,867
Jun 14, 2024 10.86 10.94 10.59 10.59 10.59 708,390
Jun 13, 2024 11.39 11.40 10.90 10.90 10.90 607,255
Jun 12, 2024 11.33 11.41 11.19 11.37 11.37 500,051
Jun 11, 2024 11.43 11.45 11.29 11.29 11.29 337,059
Jun 10, 2024 11.43 11.48 11.27 11.47 11.47 382,867
Jun 7, 2024 11.57 11.59 11.43 11.52 11.52 363,628
Jun 6, 2024 11.56 11.66 11.44 11.56 11.56 337,589
Jun 5, 2024 11.50 11.56 11.40 11.56 11.56 292,558
Jun 4, 2024 11.63 11.68 11.45 11.48 11.48 366,097
Jun 3, 2024 11.74 11.74 11.53 11.64 11.64 304,035
May 31, 2024 11.60 11.64 11.54 11.59 11.59 792,135
May 30, 2024 11.75 11.75 11.64 11.67 11.67 415,928
May 29, 2024 12.02 12.05 11.78 11.78 11.78 732,939
May 28, 2024 12.13 12.25 12.05 12.06 12.06 536,626
May 27, 2024 11.99 12.20 11.98 12.15 12.15 323,552
May 24, 2024 12.01 12.14 12.01 12.01 12.01 622,414
May 23, 2024 12.09 12.40 12.09 12.20 12.20 652,399
May 22, 2024 11.92 12.04 11.92 12.01 12.01 317,611
May 21, 2024 12.09 12.22 11.94 12.00 12.00 547,669
May 20, 2024 12.07 12.27 12.07 12.15 12.15 427,680
May 17, 2024 11.81 12.10 11.79 12.08 12.08 637,837
May 16, 2024 11.81 11.90 11.77 11.84 11.84 494,699
May 15, 2024 11.68 11.82 11.59 11.77 11.77 557,467
May 14, 2024 11.61 11.70 11.52 11.65 11.65 565,039
May 13, 2024 11.71 11.81 11.55 11.63 11.63 645,605
May 10, 2024 11.64 11.75 11.57 11.64 11.64 581,648
May 9, 2024 11.46 11.76 11.39 11.64 11.64 606,356
May 8, 2024 11.78 12.01 11.42 11.49 11.49 923,731
May 7, 2024 11.59 12.00 11.20 11.45 11.45 2,706,053
May 6, 2024 12.49 12.49 12.33 12.47 12.47 441,777
May 3, 2024 12.49 12.58 12.35 12.41 12.41 313,395
May 2, 2024 12.44 12.47 12.32 12.44 12.44 284,199
Apr 30, 2024 12.55 12.61 12.41 12.41 12.41 340,022
Apr 29, 2024 12.68 12.69 12.49 12.55 12.55 358,145
Apr 26, 2024 12.40 12.61 12.39 12.61 12.61 327,200
Apr 25, 2024 12.39 12.47 12.26 12.36 12.36 369,100
Apr 24, 2024 12.55 12.65 12.41 12.41 12.41 326,706
Apr 23, 2024 12.45 12.57 12.45 12.56 12.56 281,985
Apr 22, 2024 12.35 12.54 12.35 12.40 12.40 330,319
Apr 19, 2024 12.23 12.54 12.19 12.30 12.30 537,627
Apr 18, 2024 12.41 12.47 12.23 12.39 12.39 376,653
Apr 17, 2024 12.38 12.48 12.29 12.35 12.35 322,599
Apr 16, 2024 12.65 12.65 12.27 12.45 12.45 913,245
Apr 15, 2024 13.00 13.20 12.82 12.82 12.82 421,811
Apr 12, 2024 13.45 13.49 13.02 13.02 13.02 378,034
Apr 11, 2024 13.40 13.50 13.24 13.35 13.35 354,789
Apr 10, 2024 13.33 13.35 13.03 13.16 13.16 383,623
Apr 9, 2024 13.20 13.40 13.13 13.27 13.27 255,957
Apr 8, 2024 13.09 13.30 13.09 13.25 13.25 238,277
Apr 5, 2024 13.31 13.34 13.07 13.07 13.07 459,853
Apr 4, 2024 13.49 13.51 13.36 13.44 13.44 214,940
Apr 3, 2024 13.40 13.58 13.34 13.53 13.53 272,561
Apr 2, 2024 13.77 13.81 13.39 13.40 13.40 506,675
Mar 28, 2024 13.85 13.98 13.73 13.81 13.81 346,120
Mar 27, 2024 13.77 14.02 13.75 13.83 13.83 337,091
Mar 26, 2024 13.72 13.82 13.54 13.80 13.80 346,112
Mar 25, 2024 13.66 13.73 13.52 13.72 13.72 366,910
Mar 22, 2024 13.55 13.70 13.51 13.69 13.69 372,536
Mar 21, 2024 13.44 13.69 13.39 13.60 13.60 505,993
Mar 20, 2024 13.27 13.44 13.26 13.36 13.36 353,096
Mar 19, 2024 13.44 13.47 13.24 13.31 13.31 549,243
Mar 18, 2024 13.54 13.61 13.31 13.47 13.47 332,514
Mar 15, 2024 13.52 13.73 13.51 13.51 13.51 1,451,057
Mar 14, 2024 14.35 14.38 13.52 13.53 13.53 1,330,766
Mar 13, 2024 14.38 14.50 14.30 14.35 14.35 374,156
Mar 12, 2024 14.27 14.40 14.18 14.35 14.35 350,029
Mar 11, 2024 14.28 14.36 14.10 14.31 14.31 453,796
Mar 8, 2024 14.63 14.69 14.36 14.36 14.36 491,522
Mar 7, 2024 14.38 14.70 14.32 14.65 14.65 403,013
Mar 6, 2024 14.45 14.53 14.34 14.46 14.46 319,546
Mar 5, 2024 14.58 14.84 14.48 14.48 14.48 492,359
Mar 4, 2024 14.75 14.88 14.65 14.65 14.65 308,606
Mar 1, 2024 14.78 14.78 14.64 14.75 14.75 374,574
Feb 29, 2024 14.65 14.83 14.57 14.59 14.59 566,468
Feb 28, 2024 14.71 14.81 14.55 14.60 14.60 446,860
Feb 27, 2024 14.74 14.86 14.66 14.73 14.73 637,481
Feb 26, 2024 14.30 14.74 14.30 14.69 14.69 767,069
Feb 23, 2024 14.20 14.48 13.97 14.33 14.33 789,731
Feb 22, 2024 13.50 14.28 13.50 14.25 14.25 1,155,817
Feb 21, 2024 13.25 13.39 13.18 13.39 13.39 611,838
Feb 20, 2024 13.60 13.60 13.22 13.22 13.22 676,234
Feb 19, 2024 13.87 13.93 13.59 13.59 13.59 584,719
Feb 16, 2024 14.26 14.30 13.93 13.95 13.95 574,643
Feb 15, 2024 14.64 14.65 14.24 14.24 14.24 560,864
Feb 14, 2024 14.40 14.63 14.40 14.48 14.48 528,654
Feb 13, 2024 14.45 14.67 14.17 14.40 14.40 626,469
Feb 12, 2024 14.52 14.77 14.48 14.66 14.66 456,786
Feb 9, 2024 14.66 14.74 14.31 14.53 14.53 536,343
Feb 8, 2024 14.49 14.86 14.49 14.67 14.67 912,940
Feb 7, 2024 14.70 15.26 14.19 14.39 14.39 2,164,910
Feb 6, 2024 13.52 13.66 13.50 13.65 13.65 515,510
Feb 5, 2024 13.40 13.59 13.40 13.55 13.55 344,926
Feb 2, 2024 13.46 13.59 13.32 13.41 13.41 452,847
Feb 1, 2024 13.35 13.55 13.33 13.34 13.34 374,868
Jan 31, 2024 13.27 13.39 13.19 13.32 13.32 436,424
Jan 30, 2024 13.32 13.50 13.30 13.30 13.30 340,477
Jan 29, 2024 13.27 13.38 13.10 13.34 13.34 296,891
Jan 26, 2024 13.39 13.50 12.97 13.34 13.34 590,751
Jan 25, 2024 13.68 13.81 13.65 13.69 13.69 244,339
Jan 24, 2024 13.51 13.70 13.51 13.70 13.70 385,227
Jan 23, 2024 13.28 13.40 13.17 13.40 13.40 372,372
Jan 22, 2024 13.14 13.41 13.14 13.27 13.27 315,362
Jan 19, 2024 13.12 13.22 13.00 13.06 13.06 472,063
Jan 18, 2024 13.18 13.34 12.90 13.08 13.08 915,693
Jan 17, 2024 13.60 13.73 13.44 13.49 13.49 374,897
Jan 16, 2024 13.71 13.85 13.69 13.77 13.77 232,685
Jan 15, 2024 14.00 14.01 13.68 13.77 13.77 395,204

Related Tickers

MUM.DE Mensch und Maschine Software SE
53.30
-0.56%
 
TXT.WA Text S.A.
55.50
-1.60%
 
CSH.DE CENIT Aktiengesellschaft
7.45
0.00%
 
MUM.SG Mensch und Maschine Software SE
53.30
-0.37%
 
ABX.DE Advanced Blockchain AG
4.7300
-4.44%
 
TPG.DE The Platform Group AG
8.22
-2.14%
 
IVU.DE IVU Traffic Technologies AG
15.30
0.00%
 
FAA.DE Fabasoft AG
16.45
+1.23%
 
M8G.DE Verve Group SE
2.5950
-5.29%
 
ADMCM.HE Admicom Oyj
45.15
-0.99%