UK markets closed

TeamViewer SE (0A36.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
9.69-0.05 (-0.50%)
At close: 06:17PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202412.5212.5612.3512.4012.4012,168
02 May 202412.4512.4512.3312.3812.389,346
01 May 2024------
30 Apr 202412.5512.6312.1012.5212.5210,688
29 Apr 202412.7012.7012.5112.5712.57203,926
26 Apr 202412.4012.6112.4012.5412.54127,322
25 Apr 202412.3912.4612.2712.3212.32337,964
24 Apr 202412.6012.6412.4112.5012.5033,105
23 Apr 202412.5612.5712.3312.4912.4969,202
22 Apr 202412.3712.5312.2312.3812.38320,457
19 Apr 202412.1312.4712.1312.3612.36178,010
18 Apr 202412.3212.4612.2312.3212.3249,397
17 Apr 202412.3412.5312.3212.3912.3927,337
16 Apr 202412.5712.6812.3212.4412.4470,319
15 Apr 202412.9913.1512.8212.8212.82794,985
12 Apr 202413.5413.5413.0213.0213.0295,509
11 Apr 202413.0913.5013.0913.3113.3180,880
10 Apr 202413.3513.4113.0913.2213.22151,395
09 Apr 202413.2313.4013.1013.2313.2357,893
08 Apr 202413.2013.3112.9913.1913.1942,602
05 Apr 202413.5313.5313.0713.1513.1552,325
04 Apr 202413.5013.6113.3613.4513.4546,733
03 Apr 202413.4113.5513.3613.5313.5325,811
02 Apr 202413.8113.8113.4013.4813.4868,975
28 Mar 202413.8513.9613.7413.8813.8888,527
27 Mar 202413.7914.0513.7113.8513.85311,590
26 Mar 202413.8113.8213.5513.6013.6089,941
25 Mar 202413.6713.7713.5213.5413.5427,687
22 Mar 202413.5613.7013.4913.6213.62448,721
21 Mar 202413.4913.6013.2713.5913.59130,742
20 Mar 202413.2713.4213.2713.3513.3521,548
19 Mar 202413.4413.5513.2513.3913.3987,618
18 Mar 202413.5613.5713.2913.4413.44158,924
15 Mar 202413.6013.7713.4413.6513.65284,557
14 Mar 202414.3514.4413.5214.0914.09503,734
13 Mar 202414.4414.5314.2614.3614.3695,742
12 Mar 202414.2014.4414.1714.2214.2236,551
11 Mar 202414.2314.3514.1114.3114.31146,782
08 Mar 202414.6314.7414.3114.5614.5633,122
07 Mar 202414.3814.6914.2814.3914.39125,689
06 Mar 202414.4514.5714.0314.4014.4030,559
05 Mar 202414.5814.8414.4814.5514.5532,919
04 Mar 202414.7514.9014.6814.7214.7261,851
01 Mar 202414.5014.7814.5014.7114.7199,130
29 Feb 202414.6014.8114.5214.7014.70165,671
28 Feb 202414.6114.8014.5714.6614.66546,558
27 Feb 202414.7014.8714.6014.8014.80100,113
26 Feb 202414.3014.7314.3014.5814.58127,516
23 Feb 202414.2014.4814.0014.3314.3382,549
22 Feb 202413.5614.2813.5014.0414.04198,899
21 Feb 202413.3013.3913.1913.3113.31162,396
20 Feb 202413.6513.6513.2313.4613.46260,926
19 Feb 202413.9113.9213.5613.8113.81583,827
16 Feb 202414.1514.3413.9414.0614.06301,618
15 Feb 202414.7214.7214.2414.2714.27170,300
14 Feb 202414.3114.6114.3114.4814.4856,586
13 Feb 202414.7614.7614.1614.5714.57112,352
12 Feb 202414.4814.7614.4614.7014.70700,020
09 Feb 202414.7014.7014.3314.5214.5273,251
08 Feb 202414.5114.7614.3014.6914.69211,380
07 Feb 202414.7215.1614.1414.7014.70256,891
06 Feb 202413.5213.6613.5113.5413.54168,491
05 Feb 202413.4113.5913.3113.5413.5487,538
02 Feb 202413.4713.5613.2613.3613.36278,772
01 Feb 202413.3913.5313.3413.5013.507,790
31 Jan 202413.2413.3813.1913.3713.37110,684
30 Jan 202413.3513.4913.3013.3013.3020,602
29 Jan 202413.2113.3813.1113.3413.3430,372
26 Jan 202413.3613.4813.0613.3913.39139,291
25 Jan 202413.6913.8113.6513.7413.7452,047
24 Jan 202413.3113.6913.3113.6713.6738,305
23 Jan 202413.2813.4013.2213.3713.3773,472
22 Jan 202413.1813.4013.1413.3513.35423,207
19 Jan 202413.1313.1513.0013.0613.06211,249
18 Jan 202413.1313.5712.5413.1713.17152,894
17 Jan 202413.5213.8513.4513.5013.5047,700
16 Jan 202413.7613.8313.6713.7713.77117,182
15 Jan 202414.0314.1613.6813.8113.8154,028
12 Jan 202413.8114.1013.8114.0414.04114,792
11 Jan 202413.8414.0213.8213.8913.89266,070
10 Jan 202413.8013.8813.7113.8613.8686,930
09 Jan 202413.6613.7813.6013.7413.74667,220
08 Jan 202413.3913.6313.3413.4813.4875,675
05 Jan 202413.3213.4113.2213.3413.3472,407
04 Jan 202413.6013.6413.2013.4313.43102,766
03 Jan 202413.8013.8013.4813.7013.7061,399
02 Jan 202414.0414.0913.6813.9013.9074,399
29 Dec 202313.9814.1313.9714.0814.0836,593
28 Dec 202314.0914.1013.7413.9813.9898,358
27 Dec 202314.0114.1313.9213.9713.97101,697
22 Dec 202313.8914.0613.8913.9913.9951,226
21 Dec 202313.8714.1013.8714.0214.02158,777
20 Dec 202313.9014.0313.8113.9413.94116,627
19 Dec 202313.7814.0013.6313.9013.9057,068
18 Dec 202313.6514.0913.6513.7313.73273,944
15 Dec 202313.8914.0213.5113.7713.7785,025
14 Dec 202313.6414.0113.4013.9313.93150,884
13 Dec 202313.4313.5613.3113.5213.52542,932
12 Dec 202313.5513.5513.3513.4113.41509,111
11 Dec 202313.4813.7313.4013.5613.56348,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...