Advertisement
Advertisement
U.S. Markets close in 3 hrs 26 mins
Advertisement
Advertisement
Advertisement
Advertisement

Deutsche Telekom AG (DTE.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
18.68-0.25 (-1.34%)
At close: 05:35PM CEST
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202219.0119.0218.6618.6818.686,020,426
Aug 11, 202219.0019.1118.7318.9418.946,767,231
Aug 10, 202218.9919.1418.7718.8618.866,670,865
Aug 09, 202218.7419.0218.6918.9918.996,142,038
Aug 08, 202218.9018.9918.7018.7718.774,940,892
Aug 05, 202218.6018.8818.5018.7818.786,019,741
Aug 04, 202218.7418.7918.5718.6218.626,320,318
Aug 03, 202218.8218.8218.5318.6618.667,739,774
Aug 02, 202218.7218.9318.6718.8618.866,657,333
Aug 01, 202218.6118.8718.6118.6518.656,600,068
Jul 29, 202218.4418.6418.2718.5118.5110,254,830
Jul 28, 202218.5418.5518.1018.3918.397,046,143
Jul 27, 202218.1418.5817.9318.5018.5010,665,757
Jul 26, 202218.0918.1317.9518.1318.137,278,770
Jul 25, 202218.0818.4618.0518.1818.187,429,260
Jul 22, 202218.6118.6718.0618.1618.1614,477,196
Jul 21, 202218.9518.9518.2818.7318.7310,557,482
Jul 20, 202219.0719.1018.7618.8618.868,686,283
Jul 19, 202219.0019.1818.8619.0819.088,406,137
Jul 18, 202219.1019.2218.8918.9418.947,702,913
Jul 15, 202218.9019.1318.8319.0819.089,093,023
Jul 14, 202219.1019.1418.6118.7618.7610,093,506
Jul 13, 202219.2919.3118.9319.1919.197,646,071
Jul 12, 202219.2219.2219.2219.2219.22-
Jul 11, 202219.2119.2919.0619.2219.225,959,090
Jul 08, 202219.1419.3319.1019.2219.228,041,286
Jul 07, 202219.1119.2719.0919.2019.2012,348,140
Jul 06, 202219.0619.2218.9119.0219.0210,556,499
Jul 05, 202219.3419.3518.7618.8618.8611,348,927
Jul 04, 202219.2519.3919.1619.2719.275,602,057
Jul 01, 202218.8919.2218.7419.2219.227,778,700
Jun 30, 202218.9319.0718.7818.9518.9511,767,569
Jun 29, 202218.9119.0618.7419.0319.039,706,488
Jun 28, 202218.9319.1818.8919.0719.077,338,051
Jun 27, 202218.7918.9618.6518.8418.846,880,550
Jun 24, 202218.6018.9118.6018.8818.8811,084,041
Jun 23, 202218.6718.8918.5018.6618.6611,033,396
Jun 22, 202218.3518.7018.2518.6718.6710,235,981
Jun 21, 202218.5018.5518.3318.3518.355,361,924
Jun 20, 202218.2218.5418.1218.5218.527,677,456
Jun 17, 202217.8718.1717.7918.1018.1029,915,265
Jun 16, 202218.0518.0917.7917.8017.809,025,866
Jun 15, 202217.9918.1417.8218.0018.009,671,267
Jun 14, 202217.8618.0617.7517.8217.829,354,068
Jun 13, 202217.9518.1017.7717.8117.8111,273,460
Jun 10, 202218.5718.5718.0918.1518.1511,534,949
Jun 09, 202218.6818.6818.5118.5618.567,121,329
Jun 08, 202219.1619.1618.4218.6818.6812,059,700
Jun 07, 202219.1519.2618.9919.1519.155,919,168
Jun 06, 202219.2519.2919.0919.2519.254,355,191
Jun 03, 202219.1219.1219.1219.1219.12-
Jun 02, 202219.1219.1219.1219.1219.12-
Jun 01, 202219.2219.3119.0719.1219.126,964,658
May 31, 202218.9019.1518.9019.1219.1215,847,010
May 30, 202218.9418.9418.9418.9418.94-
May 27, 202218.9418.9418.9418.9418.94-
May 26, 202218.8518.9518.7618.9418.946,656,903
May 25, 202218.6018.6018.6018.6018.60-
May 24, 202218.3918.6118.3318.6018.608,619,779
May 23, 202218.3918.4918.2918.4918.496,421,039
May 20, 202218.1418.3218.1118.3218.3211,955,074
May 19, 202217.9418.0817.7718.0818.0810,066,153
May 18, 202218.0718.2118.0318.1018.108,554,675
May 17, 202218.2718.2718.0018.1318.138,730,947
May 16, 202218.3818.4817.8818.0818.089,984,499
May 13, 202217.9517.9517.9517.9517.95-
May 12, 202217.3618.0317.3317.9517.9514,160,995
May 11, 202217.3817.5417.2717.5117.519,889,370
May 10, 202217.3317.4217.1417.2817.288,886,845
May 09, 202217.2217.3817.1417.1417.148,322,723
May 06, 202217.5917.5917.5917.5917.59-
May 05, 202217.7517.8017.5017.5917.598,682,536
May 04, 202217.4017.6317.3217.5317.536,762,960
May 03, 202217.3117.4717.2217.3817.389,059,406
May 02, 202217.4217.5717.2417.2917.299,690,914
Apr 29, 202217.7517.8617.5217.5717.5711,100,933
Apr 28, 202217.6317.7717.4917.7117.7111,243,909
Apr 27, 202217.1917.1917.1917.1917.19-
Apr 26, 202217.3517.4517.1417.1917.1910,859,520
Apr 25, 202216.8617.3016.8517.1517.159,307,064
Apr 22, 202217.3017.3017.3017.3017.30-
Apr 21, 202217.3017.3017.3017.3017.30-
Apr 20, 202217.1317.3017.0617.3017.308,916,828
Apr 19, 202217.1917.2417.0317.1417.146,302,319
Apr 14, 202217.3017.3117.1917.3017.3012,164,345
Apr 13, 202217.0017.3016.9817.3017.3013,625,604
Apr 12, 202216.8617.0816.7117.0617.069,079,834
Apr 11, 202217.0217.2617.0217.1417.147,643,882
Apr 08, 202217.1017.2716.9817.1317.139,557,407
Apr 07, 202217.6317.7817.5517.5617.5612,863,650
Apr 06, 202217.5817.6217.3917.6117.6111,806,542
Apr 05, 202217.4217.6317.4017.5917.599,148,707
Apr 04, 202217.3617.4917.1417.3717.377,584,417
Apr 01, 202216.9417.2416.8417.2417.2410,197,960
Mar 31, 202217.2417.2616.9316.9316.938,198,110
Mar 30, 202217.2217.3017.0917.2117.218,447,351
Mar 29, 202217.3817.4917.1617.3117.318,793,235
Mar 28, 202216.9517.3616.9417.0817.0811,965,231
Mar 25, 202216.8117.0416.6716.9316.938,873,468
Mar 24, 202216.6316.9116.5916.7416.748,521,286
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement