U.S. Markets close in 1 hr 45 mins

Deutsche Telekom AG (DTE.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
17.51-0.18 (-1.01%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202117.5917.6917.4617.5117.519,139,254
Jul 29, 202117.8017.8317.6417.6817.685,385,808
Jul 28, 202117.8317.8917.7417.8117.815,221,055
Jul 27, 202117.8217.9317.7517.8417.846,127,064
Jul 26, 202117.8617.8817.7317.8317.834,415,202
Jul 23, 202117.7617.9017.6817.8817.886,462,014
Jul 22, 202117.9517.9517.6717.6717.678,067,975
Jul 21, 202117.6117.9417.5317.8917.897,491,821
Jul 20, 202117.7117.8717.4917.5317.538,960,821
Jul 19, 202118.2718.3217.5017.5417.5413,197,311
Jul 16, 202118.2518.4318.2318.3418.347,000,971
Jul 15, 202118.3118.3518.2018.2218.224,622,409
Jul 14, 202118.3418.3518.1818.3118.314,918,321
Jul 13, 202118.2718.4218.1918.4218.426,544,165
Jul 12, 202118.0118.2917.9518.2718.276,727,694
Jul 09, 202117.8218.0117.7818.0018.007,057,808
Jul 08, 202117.8918.0517.7217.7917.799,681,147
Jul 07, 202117.8518.0017.7718.0018.007,336,553
Jul 06, 202117.9217.9217.7617.8217.826,382,023
Jul 05, 202117.9317.9717.7917.9317.933,688,640
Jul 02, 202117.8817.9717.8417.9717.975,462,003
Jul 01, 202117.9017.9817.7417.8717.875,115,220
Jun 30, 202117.9618.0317.7617.8117.818,436,059
Jun 29, 202117.9118.0417.9018.0018.007,232,415
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 202117.5317.8317.5117.8117.815,875,564
Jun 18, 202117.7417.7917.5617.6017.6013,499,558
Jun 17, 202117.7117.8017.6017.7617.767,153,028
Jun 16, 202117.8817.9617.8117.8117.816,873,193
Jun 15, 202117.8617.9917.8317.8717.877,651,775
Jun 14, 202117.8417.9617.7917.7917.795,796,902
Jun 11, 202117.7017.8217.5917.7917.797,807,335
Jun 10, 202117.4717.7217.3817.7017.708,059,032
Jun 09, 202117.4517.4617.3317.3917.394,053,829
Jun 08, 202117.4817.5217.3117.4217.426,250,846
Jun 07, 202117.3017.4617.2617.4417.446,171,440
Jun 04, 202117.2717.3317.2117.2817.284,051,080
Jun 03, 202117.2417.3117.1217.2617.264,289,741
Jun 02, 202117.2517.3617.2117.2517.256,805,031
Jun 01, 202117.0817.2417.0817.1817.186,375,209
May 31, 202117.0717.1016.9916.9916.993,856,479
May 28, 202117.0817.0916.9517.0817.086,152,253
May 27, 202117.1017.1517.0017.0117.019,107,835
May 26, 202117.2517.2717.0917.0917.095,764,783
May 25, 202117.2517.2617.1417.1717.178,786,033
May 21, 202117.0017.2216.9917.1717.1710,933,087
May 20, 202116.8917.0116.7317.0117.0110,679,031
May 19, 202116.8316.9516.4916.5916.5912,515,711
May 18, 202117.3017.3417.0717.0717.0710,349,303
May 17, 202116.9617.3716.9417.2717.2715,742,514
May 14, 202116.6716.8216.5916.8116.818,800,068
May 13, 202116.6216.6716.2316.6216.6211,667,198
May 12, 202116.6116.8216.4916.7116.7113,598,896
May 11, 202116.6216.6816.2616.3516.3510,769,854
May 10, 202116.5616.7116.5216.6516.659,592,234
May 07, 202116.5716.5916.4916.5316.536,886,014
May 06, 202116.4016.6016.3816.5316.538,273,355
May 05, 202116.3216.4416.2616.4116.419,279,808
May 04, 202116.1316.3216.0516.0916.0912,293,163
May 03, 202116.0716.1215.9916.1016.105,067,526
Apr 30, 202115.9416.0815.9416.0016.009,115,233
Apr 29, 202116.0716.1415.9115.9515.957,744,393
Apr 28, 202116.0616.1115.9815.9815.986,443,631
Apr 27, 202116.0216.1216.0016.0016.007,363,250
Apr 26, 202116.0916.1716.0216.0416.045,895,275
Apr 23, 202116.1716.1715.9616.0816.088,076,474
Apr 22, 202116.1016.1515.9816.1516.156,288,953
Apr 21, 202116.0816.1115.9616.0316.037,281,198
Apr 20, 202116.1816.1916.0116.0516.058,375,658
Apr 19, 202116.1216.2216.0516.1916.197,627,028
Apr 16, 202116.0116.1415.9616.1216.1210,222,550
Apr 15, 202116.0916.1015.9615.9915.999,225,277
Apr 14, 202116.0116.0815.8516.0716.0710,131,420
Apr 13, 202116.2816.2816.0316.1016.1011,855,362
Apr 12, 202116.3816.4816.2816.3016.308,313,243
Apr 09, 202116.6316.6516.3816.4516.4510,290,410
Apr 08, 202116.5816.6416.5316.6416.648,211,446
Apr 07, 202116.6016.8116.5416.5716.5710,165,696
Apr 06, 202116.8016.8216.5616.5716.5715,506,357
Apr 06, 20210.6 Dividend
Apr 01, 202117.2117.2517.0417.2516.6511,935,524
Mar 31, 202117.1717.3317.1417.1716.5713,988,562
Mar 30, 202117.2617.3617.0717.1116.5211,890,812
Mar 29, 202116.9217.1616.9017.1416.548,912,808
Mar 26, 202116.8116.9216.8016.8416.257,984,626
Mar 25, 202116.7416.8316.6116.7416.158,288,225
Mar 24, 202116.7016.7616.5516.7316.147,865,475
Mar 23, 202116.4916.8016.4116.7516.1711,485,802
Mar 22, 202116.4716.5416.3616.4415.878,218,161
Mar 19, 202116.7716.8316.4716.4715.9024,872,624
Mar 18, 202116.6816.9316.6616.7516.1714,548,527
Mar 17, 202116.5416.6916.4816.6316.0511,621,774
Mar 16, 202116.7316.7416.4216.4915.9111,891,472
Mar 15, 202116.6516.7616.5816.6316.0511,905,878
Mar 12, 202116.0216.6015.9816.4915.9116,171,808
Mar 11, 202116.2516.2716.1116.2215.6610,061,421
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...