DTEGY - Deutsche Telekom AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201717.8317.9117.7917.8617.86569,200
Dec 12, 201717.8317.8817.7717.8617.8676,300
Dec 11, 201718.0218.1317.9418.0418.0478,700
Dec 08, 201718.3418.3418.2018.2318.2382,400
Dec 07, 201718.3518.4518.3418.3618.36132,500
Dec 06, 201718.0518.1518.0118.0518.0583,000
Dec 05, 201718.0818.1117.9417.9717.97140,700
Dec 04, 201718.0718.1317.9617.9917.99124,800
Dec 01, 201717.8517.9117.8217.8817.8864,100
Nov 30, 201717.9217.9717.7617.8017.80235,600
Nov 29, 201717.5517.6217.5017.5117.51136,000
Nov 28, 201717.5717.6517.5017.5217.52169,800
Nov 27, 201717.6217.6617.5217.6117.6180,400
Nov 24, 201717.6117.6917.5917.6017.6040,000
Nov 22, 201717.4317.4917.3717.4317.43109,100
Nov 21, 201717.4917.5517.4917.5117.51105,100
Nov 20, 201717.6217.6317.5417.5817.5885,300
Nov 17, 201717.6517.7017.6017.6617.6650,700
Nov 16, 201717.7517.8617.6917.8117.8181,700
Nov 15, 201717.6817.8317.6817.7617.7672,000
Nov 14, 201717.6717.6917.5917.6717.67287,000
Nov 13, 201717.4817.6017.4517.6017.6090,900
Nov 10, 201717.5517.6817.5517.6417.64322,300
Nov 09, 201717.5117.6017.4717.5817.5875,600
Nov 08, 201717.4517.4917.4117.4817.4894,600
Nov 07, 201717.5817.6417.4817.5517.55200,600
Nov 06, 201717.4517.6417.4217.6417.64292,000
Nov 03, 201718.2418.2818.0618.1818.18105,400
Nov 02, 201717.9618.0517.9518.0018.00161,000
Nov 01, 201717.9117.9417.7217.8017.80420,800
Oct 31, 201718.0918.0917.8217.9317.93117,600
Oct 30, 201718.1418.1917.7217.8617.86893,100
Oct 27, 201718.0318.1217.9918.1218.12104,700
Oct 26, 201718.0818.1618.0018.0518.0572,600
Oct 25, 201718.2018.2118.0818.1218.12106,300
Oct 24, 201718.2518.3418.2118.2718.2783,300
Oct 23, 201718.1318.1318.0218.1018.1068,600
Oct 20, 201718.1518.1518.0618.0618.0666,600
Oct 19, 201718.2418.2418.1518.1518.1569,200
Oct 18, 201718.3718.3918.2318.3218.3259,700
Oct 17, 201718.1818.1918.0518.1318.13127,100
Oct 16, 201718.3818.3918.2518.2718.27140,200
Oct 13, 201718.3518.3818.2318.2718.27152,400
Oct 12, 201718.3418.3418.1918.2018.20130,500
Oct 11, 201718.5318.5618.4018.5218.52122,900
Oct 10, 201718.5018.5318.4518.4618.4640,600
Oct 09, 201718.4018.4318.3518.3518.3568,300
Oct 06, 201718.3418.4218.3418.4218.4289,000
Oct 05, 201718.3318.3818.3118.3618.36112,000
Oct 04, 201718.3418.4418.2918.3518.35201,100
Oct 03, 201718.4918.5318.4618.4818.48182,300
Oct 02, 201718.5518.5818.4018.4718.47251,800
Sep 29, 201718.5618.6618.5118.6618.6656,300
Sep 28, 201718.4518.5318.4518.5318.53173,200
Sep 27, 201718.4518.5018.4218.4818.4887,300
Sep 26, 201718.4518.6018.4418.5718.57174,800
Sep 25, 201718.6018.6818.4718.5218.52169,800
Sep 22, 201718.6318.6418.4718.5518.55112,200
Sep 21, 201718.2718.3918.2718.3618.36360,300
Sep 20, 201718.8918.9618.6118.7518.75845,900
Sep 19, 201718.0518.8518.0518.7518.75222,100
Sep 18, 201718.0218.0817.9618.0718.07145,500
Sep 15, 201717.9317.9817.8817.9217.92149,600
Sep 14, 201717.7417.8417.7317.8217.82222,300
Sep 13, 201718.0018.0017.7317.7717.77897,900
Sep 12, 201718.0418.1118.0118.0818.08665,000
Sep 11, 201718.0418.1618.0418.1618.16149,000
Sep 08, 201718.1518.1517.9918.0218.0265,500
Sep 07, 201718.1218.1618.0618.0918.0994,000
Sep 06, 201717.9417.9817.8817.9317.93142,200
Sep 05, 201717.8217.9017.7517.8017.8077,800
Sep 01, 201717.9918.0017.8917.9017.9071,600
Aug 31, 201717.9618.0917.9618.0918.0949,900
Aug 30, 201718.0618.0717.9918.0118.0155,100
Aug 29, 201718.0118.1618.0118.1018.1068,100
Aug 28, 201718.2718.2718.2118.2318.2362,500
Aug 25, 201718.1018.2318.0818.1918.1958,800
Aug 24, 201718.3218.3218.1218.1518.1576,300
Aug 23, 201718.2418.2718.1918.2318.2346,500
Aug 22, 201718.2918.3418.2518.3218.3247,600
Aug 21, 201718.2518.2618.1418.2118.2141,300
Aug 18, 201718.2718.2918.1818.2218.2248,400
Aug 17, 201718.2618.3218.1018.1018.1095,700
Aug 16, 201718.2718.3518.2718.3218.32123,200
Aug 15, 201718.4918.4918.3618.4818.48245,600
Aug 14, 201718.5218.6318.5218.5718.57361,400
Aug 11, 201718.3118.3618.2318.3318.3351,900
Aug 10, 201718.3918.4318.2718.3118.31156,500
Aug 09, 201718.5118.7018.5018.7018.7089,100
Aug 08, 201718.7418.7918.6718.6818.6879,900
Aug 07, 201718.7718.8018.7118.7818.7871,300
Aug 04, 201718.5318.5518.4418.5518.55158,600
Aug 03, 201718.4618.6818.4018.6518.65373,500
Aug 02, 201718.4618.4818.2418.4518.45103,800
Aug 01, 201718.3118.4718.3118.4118.4184,500
Jul 31, 201718.2018.2518.0718.2518.2568,800
Jul 28, 201718.2518.3318.2218.3318.3367,200
Jul 27, 201718.3318.3418.1218.1818.1887,200
Jul 26, 201718.0818.1918.0018.1518.15146,700
Jul 25, 201718.1618.1617.9717.9917.9973,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...