Berlin - Delayed Quote EUR

Deutsche Telekom AG (DTE.BE)

21.62 +0.05 (+0.23%)
As of 8:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 21.62 21.62 21.62 21.62 21.62 960
Apr 22, 2024 21.17 21.57 21.17 21.57 21.57 960
Apr 19, 2024 20.68 21.17 20.68 21.17 21.17 3
Apr 18, 2024 20.90 20.96 20.90 20.92 20.92 551
Apr 17, 2024 20.83 20.90 20.83 20.90 20.90 10
Apr 16, 2024 20.97 21.21 20.85 20.88 20.88 816
Apr 15, 2024 21.10 21.20 21.05 21.10 21.10 1,461
Apr 12, 2024 21.27 21.38 21.18 21.18 21.18 1,230
Apr 11, 2024 0.77 Dividend
Apr 11, 2024 21.91 21.91 21.32 21.33 21.33 1,740
Apr 10, 2024 22.26 22.60 22.26 22.60 21.83 1,031
Apr 9, 2024 22.02 22.12 22.02 22.12 21.37 500
Apr 8, 2024 22.05 22.11 21.97 22.11 21.36 63
Apr 5, 2024 22.12 22.12 22.01 22.01 21.26 98
Apr 4, 2024 22.30 22.37 22.30 22.33 21.57 550
Apr 3, 2024 22.27 22.48 22.19 22.31 21.55 435
Apr 2, 2024 22.50 22.57 22.36 22.39 21.63 1,622
Mar 28, 2024 22.38 22.58 22.38 22.52 21.76 2,125
Mar 27, 2024 22.20 22.42 22.20 22.38 21.62 1,025
Mar 26, 2024 22.03 22.16 22.00 22.16 21.40 259
Mar 25, 2024 21.93 22.08 21.93 22.08 21.33 704
Mar 22, 2024 21.89 21.99 21.88 21.90 21.15 1,070
Mar 21, 2024 22.00 22.01 22.00 22.01 21.26 1
Mar 20, 2024 21.91 21.92 21.91 21.92 21.17 1,000
Mar 19, 2024 21.63 21.93 21.63 21.93 21.18 501
Mar 18, 2024 21.86 21.86 21.67 21.68 20.95 5,400
Mar 15, 2024 21.50 21.82 21.50 21.82 21.08 224
Mar 14, 2024 21.61 21.61 21.61 21.61 20.88 -
Mar 13, 2024 21.73 21.80 21.63 21.64 20.90 5,100
Mar 12, 2024 21.86 21.86 21.77 21.77 21.03 3
Mar 11, 2024 21.85 21.95 21.78 21.78 21.04 450
Mar 8, 2024 22.07 22.07 21.69 21.85 21.11 4,100
Mar 7, 2024 22.20 22.22 22.16 22.16 21.40 363
Mar 6, 2024 22.25 22.34 22.24 22.34 21.58 2,630
Mar 5, 2024 21.97 22.25 21.97 22.25 21.50 76
Mar 4, 2024 22.05 22.09 21.98 22.05 21.30 1,239
Mar 1, 2024 22.03 22.03 22.03 22.03 21.28 10
Feb 29, 2024 21.99 22.00 21.99 22.00 21.26 4
Feb 28, 2024 22.16 22.16 21.98 21.98 21.23 161
Feb 27, 2024 22.02 22.17 21.99 22.17 21.41 1,417
Feb 26, 2024 22.06 22.09 22.01 22.08 21.33 968
Feb 23, 2024 22.34 22.42 21.85 21.93 21.19 1,265
Feb 22, 2024 22.27 22.40 22.27 22.37 21.61 680
Feb 21, 2024 22.26 22.26 22.22 22.22 21.46 55
Feb 20, 2024 22.27 22.30 22.20 22.26 21.51 1,255
Feb 19, 2024 22.19 22.28 22.19 22.24 21.48 1,624
Feb 16, 2024 22.17 22.18 22.17 22.18 21.42 1
Feb 15, 2024 22.14 22.14 22.02 22.02 21.27 1,080
Feb 14, 2024 22.20 22.20 22.16 22.16 21.40 222
Feb 13, 2024 22.18 22.40 22.18 22.32 21.56 679
Feb 12, 2024 22.25 22.30 22.16 22.30 21.54 266
Feb 9, 2024 22.15 22.19 22.15 22.16 21.40 168
Feb 8, 2024 22.33 22.33 22.15 22.16 21.40 4,161
Feb 7, 2024 22.61 22.70 22.35 22.35 21.59 307
Feb 6, 2024 22.63 22.66 22.61 22.61 21.84 70
Feb 5, 2024 22.68 22.69 22.59 22.66 21.88 635
Feb 2, 2024 22.83 22.83 22.67 22.75 21.97 370
Feb 1, 2024 22.64 22.74 22.64 22.69 21.92 69
Jan 31, 2024 22.81 22.81 22.81 22.81 22.03 -
Jan 30, 2024 23.06 23.09 22.90 22.90 22.12 69
Jan 29, 2024 23.00 23.01 22.92 22.92 22.14 905
Jan 26, 2024 22.88 22.88 22.88 22.88 22.10 -
Jan 25, 2024 23.22 23.22 23.22 23.22 22.43 400
Jan 24, 2024 23.30 23.30 23.27 23.27 22.48 137
Jan 23, 2024 23.31 23.31 23.24 23.27 22.48 401
Jan 22, 2024 23.03 23.28 23.03 23.28 22.49 384
Jan 19, 2024 22.90 23.01 22.90 23.00 22.22 417
Jan 18, 2024 22.75 22.87 22.70 22.81 22.03 267
Jan 17, 2024 22.64 22.72 22.60 22.72 21.94 306
Jan 16, 2024 22.57 22.80 22.57 22.79 22.01 860
Jan 15, 2024 22.53 22.64 22.53 22.64 21.87 812
Jan 12, 2024 22.43 22.43 22.43 22.43 21.67 -
Jan 11, 2024 22.59 22.59 22.45 22.45 21.69 310
Jan 10, 2024 22.44 22.60 22.44 22.50 21.73 788
Jan 9, 2024 22.57 22.57 22.51 22.51 21.74 63
Jan 8, 2024 22.40 22.52 22.24 22.52 21.76 46
Jan 5, 2024 22.33 22.50 22.33 22.50 21.73 5
Jan 4, 2024 22.29 22.49 22.29 22.42 21.65 595
Jan 3, 2024 21.95 22.33 21.95 22.33 21.57 1
Jan 2, 2024 21.75 22.02 21.75 22.02 21.27 782
Dec 29, 2023 21.58 21.67 21.58 21.67 20.93 -
Dec 28, 2023 21.67 21.67 21.61 21.61 20.87 135
Dec 27, 2023 21.76 21.86 21.57 21.57 20.84 800
Dec 22, 2023 21.61 21.82 21.61 21.75 21.01 843
Dec 21, 2023 21.57 21.62 21.57 21.62 20.88 401
Dec 20, 2023 21.45 21.64 21.45 21.64 20.90 35
Dec 19, 2023 21.54 21.54 21.36 21.47 20.74 1,770
Dec 18, 2023 21.53 21.53 21.53 21.53 20.80 70
Dec 15, 2023 21.72 21.72 21.61 21.61 20.88 120
Dec 14, 2023 22.67 22.67 21.76 21.76 21.02 6,052
Dec 13, 2023 22.74 22.74 22.52 22.52 21.75 195
Dec 12, 2023 22.81 22.81 22.81 22.81 22.03 -
Dec 11, 2023 22.59 22.82 22.59 22.82 22.04 30
Dec 8, 2023 22.59 22.60 22.55 22.60 21.83 315
Dec 7, 2023 22.55 22.56 22.55 22.55 21.78 155
Dec 6, 2023 22.59 22.59 22.59 22.59 21.83 -
Dec 5, 2023 22.31 22.64 22.31 22.64 21.86 495
Dec 4, 2023 22.24 22.34 22.24 22.32 21.55 912
Dec 1, 2023 22.01 22.20 22.01 22.20 21.44 200
Nov 30, 2023 21.92 22.02 21.92 21.99 21.24 46
Nov 29, 2023 21.86 21.98 21.86 21.98 21.23 1,300
Nov 28, 2023 21.92 21.92 21.80 21.80 21.06 1,980
Nov 27, 2023 21.81 22.02 21.81 21.92 21.18 272
Nov 24, 2023 21.77 21.82 21.77 21.79 21.05 1,005
Nov 23, 2023 21.67 21.81 21.67 21.81 21.06 642
Nov 22, 2023 21.51 21.70 21.51 21.67 20.94 258
Nov 21, 2023 21.67 21.67 21.42 21.42 20.70 487
Nov 20, 2023 21.54 21.68 21.52 21.57 20.84 783
Nov 17, 2023 21.39 21.54 21.39 21.54 20.81 478
Nov 16, 2023 21.44 21.45 21.40 21.40 20.67 234
Nov 15, 2023 21.55 21.55 21.23 21.37 20.64 190
Nov 14, 2023 21.57 21.57 21.40 21.40 20.67 90
Nov 13, 2023 21.47 21.60 21.47 21.58 20.84 574
Nov 10, 2023 21.42 21.61 21.42 21.51 20.78 1,656
Nov 9, 2023 21.38 21.62 21.38 21.51 20.78 431
Nov 8, 2023 21.18 21.18 21.18 21.18 20.46 30
Nov 7, 2023 21.27 21.30 21.17 21.20 20.48 1,996
Nov 6, 2023 21.38 21.39 21.38 21.39 20.66 2,538
Nov 3, 2023 21.50 21.50 21.34 21.34 20.61 730
Nov 2, 2023 20.83 21.34 20.83 21.34 20.62 2,300
Nov 1, 2023 20.56 20.81 20.56 20.73 20.02 608
Oct 31, 2023 20.48 20.53 20.42 20.42 19.73 411
Oct 30, 2023 20.36 20.48 20.36 20.48 19.78 10,250
Oct 27, 2023 20.43 20.54 20.43 20.54 19.84 495
Oct 26, 2023 20.31 20.31 20.31 20.31 19.62 -
Oct 25, 2023 20.17 20.55 20.17 20.47 19.77 464
Oct 24, 2023 20.08 20.08 20.08 20.08 19.39 -
Oct 23, 2023 20.26 20.26 20.08 20.08 19.40 542
Oct 20, 2023 20.22 20.22 20.18 20.18 19.50 40
Oct 19, 2023 20.35 20.35 20.20 20.28 19.59 1,536
Oct 18, 2023 20.34 20.42 20.33 20.42 19.73 750
Oct 17, 2023 20.32 20.38 20.31 20.31 19.62 1,160
Oct 16, 2023 20.31 20.35 20.31 20.35 19.66 559
Oct 13, 2023 20.39 20.50 20.36 20.36 19.67 201
Oct 12, 2023 20.58 20.58 20.45 20.45 19.76 777
Oct 11, 2023 20.41 20.61 20.41 20.48 19.78 290
Oct 10, 2023 20.33 20.49 20.33 20.49 19.79 5
Oct 9, 2023 20.02 20.21 20.02 20.21 19.52 54
Oct 6, 2023 19.82 19.96 19.82 19.96 19.28 200
Oct 5, 2023 19.76 19.79 19.76 19.79 19.12 260
Oct 4, 2023 19.60 19.74 19.60 19.74 19.06 307
Oct 3, 2023 19.81 19.81 19.81 19.81 19.14 -
Oct 2, 2023 19.86 19.86 19.86 19.86 19.18 -
Sep 29, 2023 19.87 19.89 19.87 19.89 19.21 200
Sep 28, 2023 19.72 19.72 19.72 19.72 19.05 -
Sep 27, 2023 19.95 19.95 19.63 19.69 19.02 731
Sep 26, 2023 20.14 20.14 19.98 19.98 19.30 180
Sep 25, 2023 20.57 20.57 20.50 20.50 19.80 808
Sep 22, 2023 20.53 20.53 20.48 20.48 19.78 150
Sep 21, 2023 20.60 20.71 20.58 20.58 19.87 10,041
Sep 20, 2023 20.63 20.76 20.63 20.76 20.05 1,106
Sep 19, 2023 20.54 20.54 20.54 20.54 19.84 16
Sep 18, 2023 20.60 20.67 20.59 20.64 19.94 576
Sep 15, 2023 20.77 20.88 20.64 20.68 19.98 1,029
Sep 14, 2023 20.52 20.70 20.52 20.70 20.00 5,050
Sep 13, 2023 20.44 20.44 20.44 20.44 19.74 -
Sep 12, 2023 20.43 20.60 20.43 20.60 19.90 1,100
Sep 11, 2023 20.13 20.50 20.13 20.50 19.80 30
Sep 8, 2023 19.95 20.01 19.95 20.01 19.33 4,600
Sep 7, 2023 19.76 20.00 19.72 20.00 19.32 1,700
Sep 6, 2023 19.84 19.84 19.79 19.79 19.12 3,000
Sep 5, 2023 19.58 19.59 19.58 19.59 18.92 300
Sep 4, 2023 19.74 19.74 19.66 19.66 18.99 171
Sep 1, 2023 19.73 19.73 19.73 19.73 19.05 -
Aug 31, 2023 19.60 19.60 19.60 19.60 18.93 5
Aug 30, 2023 19.55 19.55 19.55 19.55 18.88 -
Aug 29, 2023 19.49 19.58 19.49 19.58 18.91 100
Aug 28, 2023 19.24 19.31 19.24 19.31 18.65 395
Aug 25, 2023 19.10 19.10 19.10 19.10 18.45 -
Aug 24, 2023 19.36 19.36 19.25 19.25 18.60 225
Aug 23, 2023 19.16 19.29 19.16 19.29 18.63 1,666
Aug 22, 2023 19.12 19.15 19.11 19.11 18.46 500
Aug 21, 2023 19.00 19.20 19.00 19.16 18.51 140
Aug 18, 2023 18.95 18.95 18.95 18.95 18.30 -
Aug 17, 2023 18.93 19.02 18.92 19.01 18.37 933
Aug 16, 2023 18.86 18.86 18.86 18.86 18.22 -
Aug 15, 2023 19.03 19.03 18.91 18.91 18.27 51
Aug 14, 2023 18.73 19.01 18.73 19.01 18.36 647
Aug 11, 2023 18.84 19.01 18.79 18.79 18.15 777
Aug 10, 2023 18.88 18.88 18.75 18.75 18.11 1,000
Aug 9, 2023 18.58 18.94 18.58 18.94 18.30 155
Aug 8, 2023 18.77 18.77 18.65 18.65 18.02 1,350
Aug 7, 2023 18.82 18.82 18.77 18.79 18.15 1,061
Aug 4, 2023 18.99 18.99 18.83 18.83 18.19 134
Aug 3, 2023 19.21 19.21 18.85 18.98 18.33 619
Aug 2, 2023 19.58 19.58 19.15 19.15 18.50 18
Aug 1, 2023 19.81 19.81 19.64 19.64 18.97 22
Jul 31, 2023 19.91 19.93 19.80 19.80 19.13 1,650
Jul 28, 2023 19.53 19.53 19.53 19.53 18.87 -
Jul 27, 2023 19.53 19.73 19.53 19.73 19.06 561
Jul 26, 2023 19.77 19.77 19.59 19.59 18.92 200
Jul 25, 2023 19.85 19.93 19.78 19.78 19.10 300
Jul 24, 2023 19.59 20.00 19.59 19.87 19.19 1,290
Jul 21, 2023 19.61 19.65 19.61 19.65 18.98 100
Jul 20, 2023 19.43 19.66 19.42 19.66 18.99 738
Jul 19, 2023 19.38 19.44 19.38 19.44 18.78 173
Jul 18, 2023 19.74 19.74 19.19 19.25 18.59 1,015
Jul 17, 2023 19.80 19.87 19.80 19.80 19.12 448
Jul 14, 2023 19.79 20.07 19.79 20.07 19.38 112
Jul 13, 2023 19.59 19.77 19.59 19.77 19.09 2,000
Jul 12, 2023 19.48 19.60 19.48 19.60 18.93 71
Jul 11, 2023 19.47 19.47 19.47 19.47 18.80 -
Jul 10, 2023 19.39 19.50 19.34 19.42 18.76 1,426
Jul 7, 2023 19.60 19.62 19.42 19.47 18.80 743
Jul 6, 2023 19.84 19.84 19.62 19.62 18.95 155
Jul 5, 2023 19.96 19.96 19.90 19.93 19.25 215
Jul 4, 2023 19.94 19.98 19.94 19.98 19.30 1,500
Jul 3, 2023 20.04 20.07 19.94 19.94 19.26 526
Jun 30, 2023 19.96 20.04 19.96 20.04 19.36 250
Jun 29, 2023 20.01 20.01 19.91 19.91 19.23 200
Jun 28, 2023 19.95 20.12 19.94 20.06 19.37 1,240
Jun 27, 2023 19.70 19.88 19.70 19.88 19.21 2,092
Jun 26, 2023 19.47 19.73 19.47 19.73 19.05 4,457
Jun 23, 2023 19.33 19.62 19.33 19.62 18.96 882
Jun 22, 2023 19.14 19.47 19.14 19.47 18.80 85
Jun 21, 2023 19.31 19.31 19.31 19.31 18.65 104
Jun 20, 2023 19.26 19.32 19.19 19.28 18.62 107
Jun 19, 2023 19.38 19.43 19.22 19.35 18.69 1,610
Jun 16, 2023 19.44 19.44 19.39 19.44 18.78 205
Jun 15, 2023 19.12 19.38 19.12 19.34 18.68 70
Jun 14, 2023 18.94 19.23 18.94 19.07 18.42 5,200
Jun 13, 2023 19.08 19.13 18.83 18.83 18.19 3,677
Jun 12, 2023 19.19 19.19 19.02 19.03 18.38 2,272
Jun 9, 2023 18.88 19.07 18.88 19.07 18.42 2,163
Jun 8, 2023 18.94 18.94 18.87 18.89 18.24 1,387
Jun 7, 2023 19.29 19.29 19.00 19.00 18.35 1,895
Jun 6, 2023 19.40 19.40 19.20 19.27 18.62 1,431
Jun 5, 2023 19.69 19.78 19.45 19.45 18.78 13,447
Jun 2, 2023 21.10 21.10 19.16 19.46 18.80 8,013
Jun 1, 2023 20.80 21.05 20.80 21.05 20.33 540
May 31, 2023 20.71 20.85 20.70 20.85 20.14 103
May 30, 2023 21.07 21.07 20.76 20.76 20.06 39
May 29, 2023 21.10 21.10 21.10 21.10 20.39 198
May 26, 2023 21.11 21.11 21.00 21.00 20.29 501
May 25, 2023 21.69 21.69 21.69 21.69 20.95 -
May 24, 2023 21.74 21.74 21.74 21.74 20.99 -
May 23, 2023 21.77 21.93 21.77 21.85 21.11 85
May 22, 2023 21.86 21.97 21.73 21.78 21.04 808
May 19, 2023 21.82 21.86 21.82 21.86 21.12 140
May 18, 2023 21.87 21.87 21.87 21.87 21.12 -
May 17, 2023 22.00 22.09 21.79 21.79 21.05 3,937
May 16, 2023 21.81 22.10 21.81 22.09 21.34 8,383
May 15, 2023 21.67 21.88 21.67 21.88 21.13 20
May 12, 2023 21.52 21.63 21.52 21.63 20.89 13
May 11, 2023 21.32 21.51 21.32 21.50 20.77 325
May 10, 2023 21.37 21.37 21.14 21.14 20.42 2,834
May 9, 2023 21.27 21.39 21.27 21.39 20.66 19
May 8, 2023 21.33 21.33 21.26 21.26 20.54 24
May 5, 2023 21.35 21.39 21.35 21.39 20.66 111
May 4, 2023 21.25 21.39 21.14 21.39 20.66 241
May 3, 2023 21.39 21.39 21.18 21.30 20.57 733
May 2, 2023 21.83 21.83 21.32 21.32 20.59 425
Apr 28, 2023 22.09 22.09 22.09 22.09 21.34 -
Apr 27, 2023 22.18 22.27 22.18 22.27 21.51 34
Apr 26, 2023 22.16 22.21 22.16 22.21 21.45 213
Apr 25, 2023 22.02 22.06 22.00 22.06 21.31 70
Apr 24, 2023 22.31 22.31 22.07 22.07 21.31 2,213