DTE.DE - Deutsche Telekom AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 23, 201813.5213.6213.4813.5213.5214,921,395
May 22, 201813.5013.6113.4313.5313.5318,565,755
May 21, 201813.4413.4413.4413.4413.44-
May 18, 201813.6013.6313.4313.4413.4423,524,894
May 18, 20180.65 Dividend
May 17, 201814.1514.2214.0514.1413.4919,987,983
May 16, 201814.1914.2014.0914.1513.5011,686,252
May 15, 201814.2114.2214.0414.1513.5015,278,952
May 14, 201814.3514.3714.1114.2213.5712,239,687
May 11, 201814.3114.3214.2014.2713.6114,255,279
May 10, 201814.3114.4014.2214.3113.6512,586,435
May 09, 201814.4014.4014.0714.3013.6422,257,576
May 08, 201814.5914.6514.4714.5113.8411,804,350
May 07, 201814.5114.6214.5014.5613.907,466,486
May 04, 201814.3214.5014.3114.5013.8312,260,880
May 03, 201814.4914.5214.3214.3613.7016,470,339
May 02, 201814.5214.6214.3214.5513.8818,903,929
Apr 30, 201814.9515.0114.3414.4913.8328,759,250
Apr 27, 201814.5314.6514.4814.5413.8718,473,633
Apr 26, 201814.1114.3514.0514.3413.6817,048,451
Apr 25, 201814.0014.0913.9614.0913.4411,977,494
Apr 24, 201814.2214.2914.0114.1113.4713,422,598
Apr 23, 201814.0314.2213.9814.2213.5612,104,096
Apr 20, 201814.0014.1513.9514.0513.4015,282,668
Apr 19, 201813.9814.0213.8913.9513.317,986,512
Apr 18, 201814.0514.1013.9313.9913.3511,399,319
Apr 17, 201813.9114.1013.8614.0513.4012,449,327
Apr 16, 201813.9413.9513.7513.8713.2310,971,578
Apr 13, 201813.9014.0113.8513.9513.319,233,665
Apr 12, 201813.8013.9113.7213.8713.2311,899,793
Apr 11, 201813.9314.1413.8513.8513.2127,355,884
Apr 10, 201813.5513.6013.4813.5612.939,764,294
Apr 09, 201813.5513.5913.4413.5212.898,857,230
Apr 06, 201813.4113.5513.3813.4512.8311,303,738
Apr 05, 201813.3513.4913.2013.4512.8416,150,092
Apr 04, 201813.1513.1512.9413.1112.5112,671,601
Apr 03, 201813.1913.2313.0513.1312.5312,061,594
Mar 29, 201813.1113.3313.0413.2512.6414,238,096
Mar 28, 201812.9213.1012.8113.0512.4512,000,937
Mar 27, 201813.0513.0612.9012.9812.3810,238,343
Mar 26, 201813.0513.0712.7312.8112.2213,296,330
Mar 23, 201812.8513.0812.8212.9512.3520,102,779
Mar 22, 201813.0313.0612.7312.9112.3220,619,828
Mar 21, 201813.2313.2413.0513.1412.5411,266,319
Mar 20, 201813.3113.3513.1313.1912.5910,789,027
Mar 19, 201813.4013.4113.1813.2712.6614,882,872
Mar 16, 201813.2513.4413.2213.4112.7932,537,127
Mar 15, 201813.1913.2313.0913.1512.5512,017,242
Mar 14, 201813.0313.1913.0213.1212.5213,998,515
Mar 13, 201813.2713.3113.0313.1012.5013,259,307
Mar 12, 201813.3113.3413.1513.2512.647,416,150
Mar 09, 201813.2313.3113.1513.2312.6214,516,498
Mar 08, 201813.1613.2813.1013.2612.6512,050,896
Mar 07, 201813.1513.1913.0513.1612.5612,073,006
Mar 06, 201813.3613.4413.1913.2012.5918,013,176
Mar 05, 201812.7513.1012.7213.0612.4612,976,468
Mar 02, 201813.0013.1012.8412.8812.2815,637,381
Mar 01, 201813.2213.2813.0313.0712.4715,073,086
Feb 28, 201813.2513.3813.2113.2612.6512,226,498
Feb 27, 201813.4713.5313.2413.2812.6714,582,575
Feb 26, 201813.5413.6013.3613.4712.8514,253,116
Feb 23, 201813.0513.4912.9913.4012.7825,770,008
Feb 22, 201813.0013.0912.7312.9712.3733,866,783
Feb 21, 201813.3213.3913.1813.2812.6715,910,410
Feb 20, 201813.2313.3013.0913.2912.6812,022,188
Feb 19, 201813.2513.2713.1113.1812.578,653,099
Feb 16, 201813.1013.2713.0713.1612.5617,019,216
Feb 15, 201813.1713.1712.9413.0212.4213,866,786
Feb 14, 201813.1113.1912.9413.0712.4718,639,345
Feb 13, 201813.2013.2013.0113.0212.4215,295,943
Feb 12, 201813.1013.3213.0313.2312.6217,356,073
Feb 09, 201813.1613.2312.9012.9612.3626,130,841
Feb 08, 201813.4213.4313.0013.1212.5224,604,435
Feb 07, 201813.4513.5313.2813.4812.8620,829,065
Feb 06, 201813.3913.4713.2113.3012.6931,818,695
Feb 05, 201813.7713.8913.6613.6713.0415,295,951
Feb 02, 201813.9613.9713.7013.8113.1721,089,038
Feb 01, 201814.2314.2413.9313.9513.3119,616,673
Jan 31, 201814.2514.2714.0414.1313.4817,947,666
Jan 30, 201814.4014.4714.1914.1913.5421,564,892
Jan 29, 201814.5914.6114.4114.4713.8012,106,211
Jan 26, 201814.6014.6514.5114.5713.919,298,182
Jan 25, 201814.6914.8114.5114.5813.9114,538,957
Jan 24, 201814.8514.8814.6314.7014.0214,196,218
Jan 23, 201814.9014.9414.7514.8214.1414,497,182
Jan 22, 201814.6014.8814.5214.7314.0619,839,789
Jan 19, 201814.4414.5614.3614.4313.7713,021,185
Jan 18, 201814.5114.6914.3514.4313.7711,665,749
Jan 17, 201814.5314.5614.4014.4413.7811,170,527
Jan 16, 201814.5114.6614.4414.5613.9011,252,703
Jan 15, 201814.5114.5314.4314.4613.807,247,362
Jan 12, 201814.5514.5514.4114.4613.8011,949,897
Jan 11, 201814.8114.8214.3814.4013.7420,463,409
Jan 10, 201814.9714.9814.6614.7414.0617,121,321
Jan 09, 201815.0515.0914.9814.9814.3010,509,728
Jan 08, 201815.0615.0714.9715.0314.349,419,755
Jan 05, 201814.8614.9814.8214.9514.269,220,936
Jan 04, 201814.8814.9114.7414.8714.1912,657,675
Jan 03, 201814.8514.8614.6914.7914.1110,636,356
Jan 02, 201814.8114.8614.6914.8214.149,227,359
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...