Berlin - Delayed Quote EUR

Telefonica Deutschland Holding AG (O2D.BE)

2.3540 0.0000 (0.00%)
As of April 18 at 6:43 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 17, 2024 2.3480 2.3480 2.3480 2.3480 2.3480 -
Apr 16, 2024 2.3460 2.3460 2.3460 2.3460 2.3460 -
Apr 15, 2024 2.3460 2.3480 2.3460 2.3480 2.3480 100
Apr 12, 2024 2.3440 2.3440 2.3440 2.3440 2.3440 -
Apr 11, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Apr 10, 2024 2.3420 2.3420 2.3420 2.3420 2.3420 -
Apr 9, 2024 2.3160 2.3400 2.3160 2.3400 2.3400 250
Apr 8, 2024 2.3260 2.3260 2.3260 2.3260 2.3260 -
Apr 5, 2024 2.3220 2.3220 2.3220 2.3220 2.3220 -
Apr 4, 2024 2.3440 2.3440 2.3440 2.3440 2.3440 -
Apr 3, 2024 2.3340 2.3340 2.3340 2.3340 2.3340 -
Apr 2, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 20
Mar 28, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Mar 27, 2024 2.3470 2.3470 2.3470 2.3470 2.3470 -
Mar 26, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Mar 25, 2024 2.3470 2.3470 2.3470 2.3470 2.3470 -
Mar 22, 2024 2.3430 2.3430 2.3430 2.3430 2.3430 -
Mar 21, 2024 2.3480 2.3480 2.3480 2.3480 2.3480 -
Mar 20, 2024 2.3420 2.3420 2.3420 2.3420 2.3420 -
Mar 19, 2024 2.3420 2.3420 2.3420 2.3420 2.3420 -
Mar 18, 2024 2.3450 2.3450 2.3450 2.3450 2.3450 -
Mar 15, 2024 2.3410 2.3410 2.3410 2.3410 2.3410 -
Mar 14, 2024 2.3490 2.3490 2.3490 2.3490 2.3490 -
Mar 13, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Mar 12, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Mar 11, 2024 2.3160 2.3490 2.3160 2.3490 2.3490 2,000
Mar 8, 2024 2.3450 2.3450 2.3450 2.3450 2.3450 -
Mar 7, 2024 2.3280 2.3280 2.3280 2.3280 2.3280 -
Mar 6, 2024 2.3370 2.3370 2.3370 2.3370 2.3370 -
Mar 5, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 -
Mar 4, 2024 2.3430 2.3430 2.3430 2.3430 2.3430 -
Mar 1, 2024 2.3460 2.3460 2.3460 2.3460 2.3460 -
Feb 29, 2024 2.3520 2.3520 2.3520 2.3520 2.3520 -
Feb 28, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Feb 27, 2024 2.3430 2.3430 2.3430 2.3430 2.3430 -
Feb 26, 2024 2.3660 2.3660 2.3660 2.3660 2.3660 -
Feb 23, 2024 2.3890 2.3890 2.3890 2.3890 2.3890 -
Feb 22, 2024 2.3720 2.3720 2.3720 2.3720 2.3720 -
Feb 21, 2024 2.3470 2.3470 2.3470 2.3470 2.3470 -
Feb 20, 2024 2.3360 2.3360 2.3360 2.3360 2.3360 -
Feb 19, 2024 2.3380 2.3380 2.3380 2.3380 2.3380 -
Feb 16, 2024 2.3450 2.3450 2.3450 2.3450 2.3450 -
Feb 15, 2024 2.3360 2.3360 2.3360 2.3360 2.3360 -
Feb 14, 2024 2.3280 2.3280 2.3280 2.3280 2.3280 -
Feb 13, 2024 2.3320 2.3320 2.3320 2.3320 2.3320 -
Feb 12, 2024 2.3210 2.3210 2.3210 2.3210 2.3210 -
Feb 9, 2024 2.3420 2.3420 2.3420 2.3420 2.3420 -
Feb 8, 2024 2.3460 2.3460 2.3460 2.3460 2.3460 -
Feb 7, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Feb 6, 2024 2.3470 2.3470 2.3470 2.3470 2.3470 -
Feb 5, 2024 2.3450 2.3450 2.3450 2.3450 2.3450 -
Feb 2, 2024 2.3380 2.3380 2.3380 2.3380 2.3380 -
Feb 1, 2024 2.3190 2.3190 2.3190 2.3190 2.3190 -
Jan 31, 2024 2.3520 2.3520 2.3520 2.3520 2.3520 -
Jan 30, 2024 2.3490 2.3490 2.3490 2.3490 2.3490 -
Jan 29, 2024 2.3220 2.3220 2.3220 2.3220 2.3220 400
Jan 26, 2024 2.3440 2.3440 2.3440 2.3440 2.3440 -
Jan 25, 2024 2.3430 2.3430 2.3430 2.3430 2.3430 -
Jan 24, 2024 2.3280 2.3280 2.3280 2.3280 2.3280 -
Jan 23, 2024 2.3440 2.3440 2.3440 2.3440 2.3440 -
Jan 22, 2024 2.3450 2.3450 2.3450 2.3450 2.3450 -
Jan 19, 2024 2.3490 2.3490 2.3490 2.3490 2.3490 -
Jan 18, 2024 2.3430 2.3430 2.3430 2.3430 2.3430 -
Jan 17, 2024 2.3410 2.3410 2.3410 2.3410 2.3410 -
Jan 16, 2024 2.3230 2.3230 2.3230 2.3230 2.3230 -
Jan 15, 2024 2.3480 2.3490 2.3480 2.3490 2.3490 4,500
Jan 12, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 500
Jan 11, 2024 2.3510 2.3510 2.3490 2.3490 2.3490 90
Jan 10, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Jan 9, 2024 2.3510 2.3510 2.3510 2.3510 2.3510 -
Jan 8, 2024 2.3230 2.3230 2.3230 2.3230 2.3230 -
Jan 5, 2024 2.3440 2.3440 2.3440 2.3440 2.3440 -
Jan 4, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Jan 3, 2024 2.3450 2.3450 2.3450 2.3450 2.3450 -
Jan 2, 2024 2.3490 2.3510 2.3490 2.3510 2.3510 100
Dec 29, 2023 2.3500 2.3520 2.3500 2.3520 2.3520 -
Dec 28, 2023 2.3630 2.3630 2.3630 2.3630 2.3630 -
Dec 27, 2023 2.3370 2.3370 2.3370 2.3370 2.3370 -
Dec 22, 2023 2.3490 2.3490 2.3490 2.3490 2.3490 -
Dec 21, 2023 2.3470 2.3470 2.3470 2.3470 2.3470 -
Dec 20, 2023 2.3490 2.3490 2.3490 2.3490 2.3490 -
Dec 19, 2023 2.3500 2.3500 2.3500 2.3500 2.3500 -
Dec 18, 2023 2.3490 2.3490 2.3490 2.3490 2.3490 -
Dec 15, 2023 2.3380 2.3380 2.3380 2.3380 2.3380 -
Dec 14, 2023 2.3470 2.3470 2.3470 2.3470 2.3470 -
Dec 13, 2023 2.3480 2.3500 2.3480 2.3500 2.3500 4,000
Dec 12, 2023 2.3500 2.3500 2.3500 2.3500 2.3500 -
Dec 11, 2023 2.3270 2.3270 2.3270 2.3270 2.3270 -
Dec 8, 2023 2.3490 2.3500 2.3490 2.3500 2.3500 3,700
Dec 7, 2023 2.3460 2.3460 2.3460 2.3460 2.3460 -
Dec 6, 2023 2.3510 2.3510 2.3510 2.3510 2.3510 -
Dec 5, 2023 2.3460 2.3460 2.3460 2.3460 2.3460 -
Dec 4, 2023 2.3260 2.3260 2.3260 2.3260 2.3260 -
Dec 1, 2023 2.3500 2.3500 2.3500 2.3500 2.3500 -
Nov 30, 2023 2.3500 2.3500 2.3500 2.3500 2.3500 -
Nov 29, 2023 2.3470 2.3470 2.3470 2.3470 2.3470 -
Nov 28, 2023 2.3450 2.3450 2.3450 2.3450 2.3450 -
Nov 27, 2023 2.3240 2.3240 2.3240 2.3240 2.3240 -
Nov 24, 2023 2.3490 2.3490 2.3490 2.3490 2.3490 -
Nov 23, 2023 2.3460 2.3460 2.3460 2.3460 2.3460 -
Nov 22, 2023 2.3470 2.3500 2.3470 2.3500 2.3500 3,000
Nov 21, 2023 2.3440 2.3440 2.3440 2.3440 2.3440 -
Nov 20, 2023 2.3460 2.3460 2.3460 2.3460 2.3460 -
Nov 17, 2023 2.3480 2.3480 2.3480 2.3480 2.3480 -
Nov 16, 2023 2.3520 2.3520 2.3520 2.3520 2.3520 -
Nov 15, 2023 2.3510 2.3510 2.3510 2.3510 2.3510 -
Nov 14, 2023 2.3250 2.3250 2.3250 2.3250 2.3250 -
Nov 13, 2023 2.3230 2.3230 2.3230 2.3230 2.3230 -
Nov 10, 2023 2.3470 2.3480 2.3470 2.3480 2.3480 620
Nov 9, 2023 2.3450 2.3450 2.3450 2.3450 2.3450 -
Nov 8, 2023 2.3430 2.3470 2.3430 2.3470 2.3470 3,250
Nov 7, 2023 1.7015 2.3540 1.7015 2.3350 2.3350 8,100
Nov 6, 2023 1.6580 1.6580 1.6580 1.6580 1.6580 -
Nov 3, 2023 1.6320 1.6820 1.6320 1.6820 1.6820 10
Nov 2, 2023 1.5940 1.5940 1.5940 1.5940 1.5940 -
Nov 1, 2023 1.6040 1.6040 1.6040 1.6040 1.6040 -
Oct 31, 2023 1.5770 1.5770 1.5770 1.5770 1.5770 -
Oct 30, 2023 1.5655 1.6075 1.5655 1.6075 1.6075 1,000
Oct 27, 2023 1.5525 1.5525 1.5525 1.5525 1.5525 -
Oct 26, 2023 1.5655 1.5655 1.5655 1.5655 1.5655 -
Oct 25, 2023 1.6105 1.6105 1.6105 1.6105 1.6105 -
Oct 24, 2023 1.6085 1.6490 1.6085 1.6490 1.6490 1,000
Oct 23, 2023 1.6560 1.6560 1.6170 1.6170 1.6170 1,000
Oct 20, 2023 1.6655 1.6655 1.6655 1.6655 1.6655 -
Oct 19, 2023 1.6895 1.6915 1.6895 1.6915 1.6915 588
Oct 18, 2023 1.6860 1.6860 1.6860 1.6860 1.6860 -
Oct 17, 2023 1.6870 1.6870 1.6870 1.6870 1.6870 -
Oct 16, 2023 1.6990 1.6990 1.6990 1.6990 1.6990 -
Oct 13, 2023 1.7090 1.7090 1.7090 1.7090 1.7090 -
Oct 12, 2023 1.7075 1.7265 1.7075 1.7265 1.7265 1,850
Oct 11, 2023 1.7155 1.7155 1.7155 1.7155 1.7155 -
Oct 10, 2023 1.6755 1.6755 1.6755 1.6755 1.6755 -
Oct 9, 2023 1.6580 1.6580 1.6580 1.6580 1.6580 -
Oct 6, 2023 1.6610 1.6610 1.6610 1.6610 1.6610 -
Oct 5, 2023 1.6485 1.6485 1.6485 1.6485 1.6485 -
Oct 4, 2023 1.6355 1.6355 1.6355 1.6355 1.6355 -
Oct 3, 2023 1.6875 1.6875 1.6695 1.6695 1.6695 1,100
Oct 2, 2023 1.6815 1.7150 1.6815 1.7150 1.7150 100
Sep 29, 2023 1.6710 1.7150 1.6710 1.7150 1.7150 400
Sep 28, 2023 1.6750 1.6750 1.6750 1.6750 1.6750 -
Sep 27, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 -
Sep 26, 2023 1.7020 1.7090 1.6800 1.6800 1.6800 4,000
Sep 25, 2023 1.7550 1.7550 1.7550 1.7550 1.7550 50
Sep 22, 2023 1.7670 1.7910 1.7670 1.7910 1.7910 950
Sep 21, 2023 1.7970 1.7970 1.7970 1.7970 1.7970 -
Sep 20, 2023 1.7590 1.7700 1.7590 1.7700 1.7700 263
Sep 19, 2023 1.7525 1.7710 1.7525 1.7710 1.7710 100
Sep 18, 2023 1.7570 1.7570 1.7570 1.7570 1.7570 -
Sep 15, 2023 1.7855 1.8175 1.7855 1.8175 1.8175 1,733
Sep 14, 2023 1.8250 1.8250 1.8250 1.8250 1.8250 55
Sep 13, 2023 1.7540 1.8015 1.7540 1.8015 1.8015 100
Sep 12, 2023 1.7015 1.7015 1.7015 1.7015 1.7015 -
Sep 11, 2023 1.7070 1.7070 1.7070 1.7070 1.7070 -
Sep 8, 2023 1.7290 1.7290 1.7230 1.7230 1.7230 50
Sep 7, 2023 1.7240 1.7240 1.7050 1.7050 1.7050 2,340
Sep 6, 2023 1.7325 1.7325 1.7325 1.7325 1.7325 -
Sep 5, 2023 1.7335 1.7335 1.7335 1.7335 1.7335 -
Sep 4, 2023 1.7560 1.7560 1.7560 1.7560 1.7560 -
Sep 1, 2023 1.7530 1.7530 1.7530 1.7530 1.7530 -
Aug 31, 2023 1.7655 1.7655 1.7655 1.7655 1.7655 -
Aug 30, 2023 1.7690 1.7690 1.7690 1.7690 1.7690 -
Aug 29, 2023 1.7080 1.7400 1.7080 1.7400 1.7400 200
Aug 28, 2023 1.6785 1.7180 1.6785 1.7180 1.7180 60
Aug 25, 2023 1.7030 1.7030 1.7000 1.7000 1.7000 1,000
Aug 24, 2023 1.7185 1.7185 1.7185 1.7185 1.7185 -
Aug 23, 2023 1.7040 1.7040 1.7040 1.7040 1.7040 -
Aug 22, 2023 1.7055 1.7055 1.6990 1.6990 1.6990 200
Aug 21, 2023 1.6950 1.6950 1.6950 1.6950 1.6950 -
Aug 18, 2023 1.7165 1.7165 1.7165 1.7165 1.7165 -
Aug 17, 2023 1.6915 1.6915 1.6915 1.6915 1.6915 -
Aug 16, 2023 1.7015 1.7245 1.7000 1.7000 1.7000 2,500
Aug 15, 2023 1.8040 1.8040 1.8040 1.8040 1.8040 -
Aug 14, 2023 1.7475 1.7980 1.7475 1.7980 1.7980 5,000
Aug 11, 2023 1.8025 1.8025 1.8025 1.8025 1.8025 450
Aug 10, 2023 1.7900 1.8025 1.7900 1.8025 1.8025 20,000
Aug 9, 2023 1.7585 1.7960 1.7585 1.7960 1.7960 6,850
Aug 8, 2023 1.8335 1.8335 1.7850 1.7850 1.7850 950
Aug 7, 2023 1.9000 1.9000 1.8500 1.8500 1.8500 28,364
Aug 4, 2023 1.8710 1.8885 1.8640 1.8885 1.8885 9,170
Aug 3, 2023 2.0120 2.0160 1.9330 1.9330 1.9330 2,130
Aug 2, 2023 2.4200 2.4200 2.0250 2.0410 2.0410 7,200
Aug 1, 2023 2.4450 2.4450 2.4180 2.4180 2.4180 -
Jul 31, 2023 2.4800 2.4800 2.4690 2.4690 2.4690 100
Jul 28, 2023 2.4310 2.4310 2.4310 2.4310 2.4310 -
Jul 27, 2023 2.4640 2.4640 2.4280 2.4280 2.4280 -
Jul 26, 2023 2.4480 2.5180 2.4480 2.5180 2.5180 300
Jul 25, 2023 2.4450 2.4450 2.4450 2.4450 2.4450 -
Jul 24, 2023 2.4180 2.4360 2.4180 2.4360 2.4360 1,000
Jul 21, 2023 2.4200 2.4200 2.4200 2.4200 2.4200 -
Jul 20, 2023 2.4250 2.4440 2.4250 2.4440 2.4440 2,100
Jul 19, 2023 2.4510 2.4510 2.4510 2.4510 2.4510 -
Jul 18, 2023 2.4860 2.4860 2.4860 2.4860 2.4860 -
Jul 17, 2023 2.4720 2.4860 2.4720 2.4860 2.4860 2,500
Jul 14, 2023 2.4920 2.4920 2.4920 2.4920 2.4920 -
Jul 13, 2023 2.4550 2.4550 2.4550 2.4550 2.4550 -
Jul 12, 2023 2.3990 2.3990 2.3990 2.3990 2.3990 -
Jul 11, 2023 2.3790 2.3790 2.3790 2.3790 2.3790 -
Jul 10, 2023 2.3770 2.3870 2.3770 2.3870 2.3870 410
Jul 7, 2023 2.4830 2.4830 2.4830 2.4830 2.4830 -
Jul 6, 2023 2.5320 2.5320 2.5320 2.5320 2.5320 -
Jul 5, 2023 2.5670 2.5710 2.5500 2.5500 2.5500 2,985
Jul 4, 2023 2.6070 2.6070 2.6070 2.6070 2.6070 890
Jul 3, 2023 2.5560 2.5560 2.5560 2.5560 2.5560 -
Jun 30, 2023 2.5740 2.5740 2.5740 2.5740 2.5740 -
Jun 29, 2023 2.5870 2.5870 2.5870 2.5870 2.5870 -
Jun 28, 2023 2.6130 2.6130 2.6130 2.6130 2.6130 -
Jun 27, 2023 2.5740 2.5740 2.5740 2.5740 2.5740 -
Jun 26, 2023 2.5880 2.5880 2.5880 2.5880 2.5880 -
Jun 23, 2023 2.5440 2.5440 2.5440 2.5440 2.5440 -
Jun 22, 2023 2.5480 2.5590 2.5480 2.5590 2.5590 775
Jun 21, 2023 2.5810 2.5810 2.5810 2.5810 2.5810 -
Jun 20, 2023 2.6050 2.6050 2.6050 2.6050 2.6050 -
Jun 19, 2023 2.5820 2.5820 2.5820 2.5820 2.5820 -
Jun 16, 2023 2.5750 2.5750 2.5750 2.5750 2.5750 -
Jun 15, 2023 2.5540 2.5540 2.5540 2.5540 2.5540 -
Jun 14, 2023 2.5690 2.5690 2.5690 2.5690 2.5690 -
Jun 13, 2023 2.5780 2.5780 2.5780 2.5780 2.5780 -
Jun 12, 2023 2.6180 2.6180 2.6180 2.6180 2.6180 -
Jun 9, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jun 8, 2023 2.5990 2.5990 2.5990 2.5990 2.5990 -
Jun 7, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jun 6, 2023 2.6210 2.6210 2.6210 2.6210 2.6210 -
Jun 5, 2023 2.6220 2.6460 2.6220 2.6460 2.6460 2
Jun 2, 2023 2.6620 2.6620 2.6620 2.6620 2.6620 -
Jun 1, 2023 2.6330 2.6580 2.6330 2.6550 2.6550 200
May 31, 2023 2.6350 2.6350 2.6350 2.6350 2.6350 -
May 30, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
May 29, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 60
May 26, 2023 2.6810 2.7060 2.6810 2.7060 2.7060 1,490
May 25, 2023 2.7470 2.7470 2.7200 2.7200 2.7200 2,003
May 24, 2023 2.7470 2.7470 2.7470 2.7470 2.7470 -
May 23, 2023 2.7540 2.7540 2.7540 2.7540 2.7540 -
May 22, 2023 2.7620 2.7620 2.7550 2.7550 2.7550 290
May 19, 2023 2.7680 2.7680 2.7270 2.7270 2.7270 1,150
May 18, 2023 0.1800 Dividend
May 18, 2023 2.7800 2.8080 2.7800 2.7840 2.7840 5,200
May 17, 2023 3.0480 3.0480 2.9690 2.9690 2.7890 2,000
May 16, 2023 3.0770 3.0770 3.0770 3.0770 2.8905 -
May 15, 2023 3.0820 3.0820 3.0820 3.0820 2.8951 -
May 12, 2023 3.0750 3.0750 3.0750 3.0750 2.8886 -
May 11, 2023 2.9770 2.9770 2.9770 2.9770 2.7965 -
May 10, 2023 3.1100 3.1100 3.1100 3.1100 2.9215 -
May 9, 2023 3.1010 3.1250 3.1010 3.1250 2.9355 1,830
May 8, 2023 3.0990 3.1290 3.0990 3.1290 2.9393 2,500
May 5, 2023 3.1250 3.1250 3.1250 3.1250 2.9355 -
May 4, 2023 3.1000 3.1000 3.1000 3.1000 2.9121 -
May 3, 2023 3.0650 3.0650 3.0650 3.0650 2.8792 -
May 2, 2023 3.0570 3.0570 3.0570 3.0570 2.8717 -
Apr 28, 2023 3.0790 3.0790 3.0790 3.0790 2.8923 -
Apr 27, 2023 3.0200 3.0200 3.0200 3.0200 2.8369 -
Apr 26, 2023 2.9990 2.9990 2.9990 2.9990 2.8172 -
Apr 25, 2023 3.0060 3.0060 3.0060 3.0060 2.8238 -
Apr 24, 2023 3.0110 3.0110 3.0010 3.0010 2.8191 1,300