Berlin - Delayed Quote EUR

AT&T Inc (SOBA.BE)

15.46 +0.22 (+1.47%)
At close: April 19 at 8:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 15.29 15.46 15.24 15.46 15.46 94
Apr 18, 2024 15.12 15.23 15.11 15.23 15.23 94
Apr 17, 2024 15.04 15.13 15.04 15.10 15.10 4,000
Apr 16, 2024 15.24 15.28 15.01 15.04 15.04 -
Apr 15, 2024 15.30 15.49 15.25 15.26 15.26 -
Apr 12, 2024 15.36 15.45 15.32 15.34 15.34 -
Apr 11, 2024 15.51 15.59 15.35 15.36 15.36 18
Apr 10, 2024 15.58 15.63 15.38 15.42 15.42 -
Apr 9, 2024 0.28 Dividend
Apr 9, 2024 15.69 15.71 15.54 15.54 15.54 90
Apr 8, 2024 16.07 16.11 15.98 16.01 15.73 -
Apr 5, 2024 16.31 16.31 16.06 16.15 15.87 20
Apr 4, 2024 16.23 16.38 16.16 16.27 15.99 -
Apr 3, 2024 16.26 16.46 16.16 16.19 15.91 150
Apr 2, 2024 16.33 16.38 16.24 16.36 16.07 -
Mar 28, 2024 16.14 16.38 16.14 16.38 16.09 -
Mar 27, 2024 15.90 16.19 15.87 16.16 15.87 8
Mar 26, 2024 15.75 15.91 15.75 15.90 15.62 -
Mar 25, 2024 15.57 15.77 15.57 15.77 15.49 -
Mar 22, 2024 15.84 15.89 15.74 15.76 15.49 -
Mar 21, 2024 15.73 15.85 15.73 15.82 15.55 -
Mar 20, 2024 15.79 15.94 15.76 15.76 15.49 -
Mar 19, 2024 15.88 15.94 15.85 15.85 15.58 -
Mar 18, 2024 15.65 15.88 15.58 15.87 15.59 -
Mar 15, 2024 15.66 15.71 15.59 15.62 15.35 15
Mar 14, 2024 15.74 15.75 15.47 15.53 15.27 -
Mar 13, 2024 15.70 15.89 15.66 15.67 15.40 -
Mar 12, 2024 15.83 15.85 15.76 15.79 15.52 198
Mar 11, 2024 15.72 15.88 15.68 15.84 15.57 -
Mar 8, 2024 15.57 15.81 15.54 15.77 15.50 -
Mar 7, 2024 15.77 15.79 15.57 15.57 15.30 -
Mar 6, 2024 15.78 15.82 15.65 15.79 15.52 10
Mar 5, 2024 15.46 15.94 15.46 15.83 15.56 -
Mar 4, 2024 15.63 15.66 15.45 15.47 15.20 -
Mar 1, 2024 15.68 15.72 15.55 15.69 15.42 3,800
Feb 29, 2024 15.61 15.77 15.60 15.70 15.43 500
Feb 28, 2024 15.51 15.70 15.51 15.65 15.37 100
Feb 27, 2024 15.28 15.50 15.27 15.50 15.23 -
Feb 26, 2024 15.46 15.52 15.27 15.31 15.04 -
Feb 23, 2024 15.39 15.55 15.31 15.53 15.26 -
Feb 22, 2024 15.69 15.69 15.25 15.32 15.05 -
Feb 21, 2024 15.64 15.70 15.60 15.70 15.43 100
Feb 20, 2024 15.73 15.81 15.63 15.63 15.35 -
Feb 19, 2024 15.72 15.77 15.70 15.71 15.44 -
Feb 16, 2024 15.85 15.88 15.62 15.76 15.48 -
Feb 15, 2024 15.77 15.96 15.73 15.86 15.59 21
Feb 14, 2024 15.68 15.89 15.68 15.73 15.46 28
Feb 13, 2024 15.82 15.85 15.66 15.77 15.49 50
Feb 12, 2024 15.55 15.80 15.55 15.80 15.53 -
Feb 9, 2024 15.64 15.65 15.41 15.60 15.32 -
Feb 8, 2024 16.06 16.15 15.60 15.60 15.33 22
Feb 7, 2024 16.35 16.37 16.09 16.09 15.81 -
Feb 6, 2024 16.42 16.55 16.33 16.36 16.08 -
Feb 5, 2024 16.48 16.56 16.43 16.56 16.27 3
Feb 2, 2024 16.62 16.66 16.50 16.54 16.25 -
Feb 1, 2024 16.58 16.65 16.53 16.63 16.34 -
Jan 31, 2024 16.17 16.39 16.11 16.39 16.10 30
Jan 30, 2024 15.91 16.18 15.85 16.16 15.88 -
Jan 29, 2024 15.96 15.96 15.81 15.93 15.65 -
Jan 26, 2024 15.82 15.97 15.76 15.91 15.63 -
Jan 25, 2024 15.35 15.84 15.26 15.84 15.56 -
Jan 24, 2024 15.93 15.93 15.23 15.35 15.08 -
Jan 23, 2024 15.44 15.87 15.40 15.85 15.58 -
Jan 22, 2024 15.39 15.49 15.28 15.49 15.22 88
Jan 19, 2024 15.05 15.36 15.05 15.30 15.03 -
Jan 18, 2024 15.04 15.09 14.94 15.09 14.83 -
Jan 17, 2024 15.10 15.25 15.06 15.07 14.81 1,094
Jan 16, 2024 15.10 15.21 15.03 15.09 14.83 -
Jan 15, 2024 15.02 15.24 15.02 15.19 14.93 200
Jan 12, 2024 15.05 15.11 14.88 15.04 14.78 50
Jan 11, 2024 15.34 15.39 14.79 14.79 14.53 -
Jan 10, 2024 15.43 15.48 15.31 15.36 15.10 50
Jan 9, 2024 0.28 Dividend
Jan 9, 2024 15.62 15.62 15.45 15.52 15.25 -
Jan 8, 2024 15.98 15.98 15.78 15.82 15.27 20
Jan 5, 2024 15.73 15.94 15.68 15.94 15.38 -
Jan 4, 2024 15.81 15.81 15.70 15.72 15.17 -
Jan 3, 2024 15.76 15.88 15.73 15.82 15.27 -
Jan 2, 2024 15.26 15.84 15.23 15.74 15.20 1,400
Dec 29, 2023 15.14 15.16 15.11 15.13 14.61 -
Dec 28, 2023 14.93 15.15 14.89 15.12 14.60 154
Dec 27, 2023 15.02 15.02 14.88 14.90 14.39 -
Dec 22, 2023 14.94 15.15 14.94 15.02 14.51 -
Dec 21, 2023 15.02 15.06 14.90 14.95 14.44 -
Dec 20, 2023 15.16 15.16 15.02 15.02 14.51 -
Dec 19, 2023 15.06 15.13 15.02 15.13 14.60 -
Dec 18, 2023 15.16 15.30 15.06 15.07 14.55 34
Dec 15, 2023 15.15 15.28 15.11 15.11 14.59 132
Dec 14, 2023 15.15 15.24 15.07 15.11 14.59 -
Dec 13, 2023 15.23 15.23 14.98 15.09 14.57 -
Dec 12, 2023 15.44 15.44 15.19 15.19 14.66 -
Dec 11, 2023 15.69 15.73 15.43 15.45 14.92 50
Dec 8, 2023 15.81 15.85 15.64 15.74 15.20 -
Dec 7, 2023 15.72 15.82 15.69 15.82 15.27 -
Dec 6, 2023 15.95 15.98 15.74 15.74 15.20 -
Dec 5, 2023 15.37 16.06 15.31 15.95 15.40 100
Dec 4, 2023 15.34 15.45 15.23 15.38 14.85 -
Dec 1, 2023 15.19 15.38 15.17 15.38 14.84 -
Nov 30, 2023 14.86 15.21 14.86 15.21 14.68 -
Nov 29, 2023 14.74 14.86 14.70 14.84 14.33 -
Nov 28, 2023 14.82 14.82 14.66 14.73 14.22 -
Nov 27, 2023 14.78 14.82 14.74 14.81 14.30 300
Nov 24, 2023 14.93 14.93 14.76 14.80 14.28 -
Nov 23, 2023 14.82 14.94 14.81 14.93 14.41 50
Nov 22, 2023 14.82 14.97 14.81 14.85 14.34 -
Nov 21, 2023 14.69 14.85 14.67 14.85 14.34 -
Nov 20, 2023 14.55 14.75 14.53 14.75 14.24 -
Nov 17, 2023 14.61 14.68 14.58 14.58 14.08 -
Nov 16, 2023 14.56 14.63 14.48 14.63 14.12 -
Nov 15, 2023 14.40 14.55 14.39 14.55 14.04 -
Nov 14, 2023 14.53 14.59 14.34 14.34 13.84 -
Nov 13, 2023 14.57 14.73 14.53 14.53 14.03 -
Nov 10, 2023 14.66 14.66 14.51 14.65 14.14 -
Nov 9, 2023 14.59 14.68 14.59 14.65 14.14 -
Nov 8, 2023 14.77 14.89 14.57 14.64 14.13 2
Nov 7, 2023 14.65 14.93 14.65 14.80 14.29 -
Nov 6, 2023 14.85 14.85 14.61 14.65 14.14 -
Nov 3, 2023 14.80 14.95 14.73 14.79 14.28 -
Nov 2, 2023 14.74 14.85 14.65 14.80 14.28 -
Nov 1, 2023 14.57 14.84 14.56 14.73 14.22 -
Oct 31, 2023 14.39 14.59 14.31 14.56 14.06 -
Oct 30, 2023 14.06 14.41 14.02 14.38 13.88 -
Oct 27, 2023 14.35 14.37 14.02 14.02 13.54 50
Oct 26, 2023 14.35 14.40 14.23 14.35 13.86 -
Oct 25, 2023 14.64 14.69 14.28 14.34 13.84 -
Oct 24, 2023 14.02 14.68 13.98 14.68 14.17 500
Oct 23, 2023 14.60 14.60 13.98 13.98 13.50 -
Oct 20, 2023 14.36 14.82 14.33 14.56 14.05 47
Oct 19, 2023 13.64 14.59 13.57 14.44 13.94 -
Oct 18, 2023 13.70 13.76 13.64 13.64 13.16 -
Oct 17, 2023 13.65 13.73 13.58 13.73 13.25 -
Oct 16, 2023 13.63 13.73 13.59 13.65 13.18 -
Oct 13, 2023 13.68 13.84 13.65 13.68 13.21 -
Oct 12, 2023 13.91 13.95 13.59 13.72 13.24 -
Oct 11, 2023 14.06 14.12 13.89 13.93 13.45 100
Oct 10, 2023 13.93 14.09 13.89 14.07 13.58 -
Oct 9, 2023 13.57 13.94 13.57 13.94 13.46 -
Oct 6, 2023 0.28 Dividend
Oct 6, 2023 13.85 13.85 13.43 13.63 13.16 -
Oct 5, 2023 14.04 14.07 13.88 14.07 13.32 -
Oct 4, 2023 14.07 14.09 13.79 13.91 13.17 -
Oct 3, 2023 14.03 14.13 13.96 14.13 13.37 -
Oct 2, 2023 14.26 14.32 13.99 14.01 13.26 -
Sep 29, 2023 14.22 14.23 14.14 14.22 13.45 -
Sep 28, 2023 14.16 14.19 14.07 14.19 13.42 -
Sep 27, 2023 14.23 14.28 14.11 14.14 13.38 -
Sep 26, 2023 14.18 14.24 13.91 14.20 13.44 -
Sep 25, 2023 14.20 14.26 14.08 14.22 13.46 68
Sep 22, 2023 14.38 14.45 14.15 14.23 13.46 -
Sep 21, 2023 14.61 14.61 14.35 14.35 13.58 -
Sep 20, 2023 14.22 14.60 14.20 14.60 13.82 -
Sep 19, 2023 14.13 14.26 14.09 14.26 13.49 -
Sep 18, 2023 14.27 14.27 14.11 14.11 13.36 -
Sep 15, 2023 14.14 14.31 14.10 14.27 13.50 400
Sep 14, 2023 13.61 14.18 13.60 14.15 13.40 -
Sep 13, 2023 13.45 13.62 13.44 13.60 12.88 50
Sep 12, 2023 13.51 13.57 13.47 13.49 12.77 128
Sep 11, 2023 13.44 13.55 13.42 13.49 12.77 38
Sep 8, 2023 13.64 13.65 13.43 13.45 12.73 -
Sep 7, 2023 13.63 13.75 13.63 13.66 12.93 -
Sep 6, 2023 13.49 13.68 13.35 13.60 12.87 -
Sep 5, 2023 13.61 13.69 13.52 13.52 12.80 -
Sep 4, 2023 13.59 13.66 13.56 13.66 12.93 -
Sep 1, 2023 13.65 13.68 13.60 13.60 12.87 -
Aug 31, 2023 13.50 13.69 13.50 13.69 12.96 -
Aug 30, 2023 13.63 13.63 13.46 13.48 12.76 -
Aug 29, 2023 13.41 13.57 13.35 13.57 12.84 700
Aug 28, 2023 13.07 13.17 13.06 13.14 12.44 -
Aug 25, 2023 13.12 13.13 13.05 13.08 12.38 -
Aug 24, 2023 13.00 13.13 13.00 13.11 12.41 -
Aug 23, 2023 13.08 13.21 13.03 13.03 12.34 400
Aug 22, 2023 12.92 13.19 12.92 13.19 12.49 -
Aug 21, 2023 12.90 12.97 12.81 12.97 12.27 -
Aug 18, 2023 12.88 12.98 12.83 12.93 12.24 -
Aug 17, 2023 12.95 13.01 12.88 12.92 12.23 -
Aug 16, 2023 12.94 12.98 12.90 12.98 12.29 -
Aug 15, 2023 13.06 13.06 12.91 12.98 12.28 -
Aug 14, 2023 13.10 13.16 13.06 13.06 12.36 45
Aug 11, 2023 12.93 13.13 12.89 13.13 12.43 -
Aug 10, 2023 13.04 13.04 12.93 12.93 12.23 -
Aug 9, 2023 12.91 13.05 12.90 13.00 12.30 -
Aug 8, 2023 12.73 12.94 12.72 12.94 12.25 -
Aug 7, 2023 12.77 12.85 12.64 12.72 12.03 -
Aug 4, 2023 12.91 12.98 12.72 12.74 12.06 -
Aug 3, 2023 13.15 13.15 12.85 12.87 12.18 -
Aug 2, 2023 13.03 13.28 12.94 13.11 12.41 200
Aug 1, 2023 13.18 13.30 13.01 13.02 12.32 -
Jul 31, 2023 13.09 13.23 13.09 13.15 12.44 -
Jul 28, 2023 13.27 13.38 13.11 13.11 12.41 -
Jul 27, 2023 13.35 13.52 13.23 13.23 12.52 -
Jul 26, 2023 13.35 13.64 13.20 13.40 12.68 -
Jul 25, 2023 13.51 13.69 13.33 13.37 12.65 -
Jul 24, 2023 13.28 13.56 13.24 13.50 12.78 -
Jul 21, 2023 13.03 13.26 13.03 13.23 12.53 5,000
Jul 20, 2023 13.06 13.16 13.00 13.14 12.43 -
Jul 19, 2023 12.26 13.02 12.23 13.01 12.31 -
Jul 18, 2023 12.10 12.29 12.01 12.01 11.37 -
Jul 17, 2023 12.98 12.98 12.02 12.03 11.39 525
Jul 14, 2023 13.20 13.35 12.83 12.90 12.20 -
Jul 13, 2023 13.59 13.62 13.56 13.56 12.83 -
Jul 12, 2023 13.84 13.86 13.57 13.59 12.86 -
Jul 11, 2023 13.90 13.96 13.77 13.84 13.10 2,700
Jul 10, 2023 14.28 14.28 13.86 13.86 13.12 -
Jul 7, 2023 0.28 Dividend
Jul 7, 2023 14.33 14.39 14.24 14.24 13.48 234
Jul 6, 2023 14.79 14.80 14.58 14.61 13.57 -
Jul 5, 2023 14.79 14.88 14.77 14.81 13.75 -
Jul 4, 2023 14.82 14.90 14.77 14.80 13.74 -
Jul 3, 2023 14.68 14.80 14.64 14.80 13.74 -
Jun 30, 2023 14.73 14.74 14.56 14.64 13.59 -
Jun 29, 2023 14.45 14.73 14.45 14.73 13.67 10
Jun 28, 2023 14.49 14.51 14.33 14.45 13.42 -
Jun 27, 2023 14.34 14.48 14.24 14.46 13.42 -
Jun 26, 2023 14.22 14.31 14.16 14.30 13.28 -
Jun 23, 2023 14.19 14.41 14.19 14.20 13.18 175
Jun 22, 2023 14.19 14.23 14.16 14.22 13.20 -
Jun 21, 2023 14.48 14.52 14.20 14.20 13.19 320
Jun 20, 2023 14.65 14.70 14.49 14.49 13.46 36
Jun 19, 2023 14.69 14.72 14.62 14.66 13.62 -
Jun 16, 2023 14.68 14.72 14.63 14.71 13.66 -
Jun 15, 2023 14.63 14.70 14.54 14.65 13.61 -
Jun 14, 2023 14.68 14.74 14.63 14.63 13.58 100
Jun 13, 2023 14.77 14.78 14.54 14.64 13.59 -
Jun 12, 2023 14.86 14.86 14.75 14.81 13.75 -
Jun 9, 2023 14.90 14.98 14.82 14.88 13.81 30
Jun 8, 2023 15.01 15.02 14.77 14.90 13.83 -
Jun 7, 2023 14.72 15.02 14.63 15.02 13.94 50
Jun 6, 2023 14.36 14.69 14.34 14.69 13.63 -
Jun 5, 2023 14.28 14.37 14.24 14.35 13.32 500
Jun 2, 2023 14.69 14.73 13.90 14.22 13.20 400
Jun 1, 2023 14.80 14.81 14.60 14.72 13.66 -
May 31, 2023 14.64 14.86 14.63 14.78 13.73 10
May 30, 2023 14.57 14.60 14.43 14.60 13.55 400
May 29, 2023 14.45 14.59 14.44 14.59 13.55 -
May 26, 2023 14.10 14.52 14.09 14.44 13.41 100
May 25, 2023 14.86 14.90 14.07 14.19 13.17 69
May 24, 2023 14.97 14.98 14.85 14.85 13.78 -
May 23, 2023 15.17 15.22 14.96 15.00 13.93 -
May 22, 2023 15.15 15.18 15.06 15.12 14.04 33
May 19, 2023 15.45 15.45 15.08 15.11 14.03 10
May 18, 2023 15.35 15.48 15.26 15.36 14.27 40
May 17, 2023 15.27 15.42 15.25 15.37 14.27 506
May 16, 2023 15.63 15.63 15.20 15.24 14.15 -
May 15, 2023 15.78 15.78 15.59 15.60 14.48 -
May 12, 2023 15.58 15.77 15.56 15.69 14.57 -
May 11, 2023 15.52 15.63 15.49 15.55 14.43 -
May 10, 2023 15.52 15.55 15.39 15.48 14.38 -
May 9, 2023 15.54 15.59 15.45 15.51 14.40 -
May 8, 2023 15.51 15.60 15.40 15.60 14.48 -
May 5, 2023 15.38 15.52 15.33 15.52 14.40 200
May 4, 2023 15.43 15.54 15.31 15.34 14.24 -
May 3, 2023 15.55 15.56 15.49 15.49 14.39 34
May 2, 2023 15.94 15.97 15.49 15.52 14.41 -
Apr 28, 2023 15.95 16.04 15.90 16.04 14.89 -
Apr 27, 2023 15.61 15.98 15.61 15.98 14.84 10
Apr 26, 2023 15.99 15.99 15.63 15.63 14.51 150
Apr 25, 2023 15.92 16.11 15.89 15.99 14.85 187
Apr 24, 2023 16.48 16.56 15.86 15.88 14.74 125
Apr 21, 2023 16.27 16.75 16.20 16.57 15.38 60
Apr 20, 2023 17.63 18.04 16.02 16.02 14.88 -
Apr 19, 2023 18.03 18.13 17.93 17.99 16.70 -