DTEGY - Deutsche Telekom AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201916.7016.7716.6416.7016.70313,300
Apr 17, 201916.7316.8016.7116.8016.80166,100
Apr 16, 201916.9917.0016.8816.9116.9186,200
Apr 15, 201916.8716.9516.8316.9216.9266,500
Apr 12, 201916.8416.8816.7616.8216.82124,200
Apr 11, 201916.7316.8016.6516.8016.80162,200
Apr 10, 201916.8416.9316.8316.8916.89119,500
Apr 09, 201916.8416.9316.8416.9116.9199,200
Apr 08, 201916.9917.0116.8416.8816.8867,900
Apr 05, 201916.7916.8416.7516.8116.8153,600
Apr 04, 201916.7416.9216.7416.9016.90163,100
Apr 03, 201916.7016.8516.6716.8016.80203,300
Apr 02, 201916.5716.7016.5516.6916.69120,700
Apr 01, 201916.5816.6716.5016.6516.65301,400
Mar 29, 201916.5016.6016.4716.5916.59181,100
Mar 29, 20190.783678 Dividend
Mar 28, 201917.5317.5617.3517.3816.60129,300
Mar 27, 201917.6017.6417.4217.5816.79566,000
Mar 26, 201917.6217.7117.5717.6016.81639,300
Mar 25, 201917.7117.7317.5217.5616.77194,600
Mar 22, 201917.7117.8117.5717.6116.82268,600
Mar 21, 201917.8917.9417.8517.9417.13121,600
Mar 20, 201917.7017.9517.7017.8917.0892,100
Mar 19, 201917.8617.8917.7117.7416.94121,100
Mar 18, 201917.7517.8017.6517.7316.9368,100
Mar 15, 201917.3317.4817.2517.4516.66284,700
Mar 14, 201917.1317.1517.1017.1216.3555,900
Mar 13, 201917.0117.0816.9717.0616.2982,500
Mar 12, 201916.8016.9216.7716.8516.0983,500
Mar 11, 201916.7116.8316.6816.8216.06107,800
Mar 08, 201916.7216.7516.6516.6715.92188,400
Mar 07, 201916.7616.7916.5516.5915.8476,900
Mar 06, 201916.6816.6816.5216.5715.82102,100
Mar 05, 201916.6116.6516.5316.5615.81110,500
Mar 04, 201916.5616.6016.4516.4915.75219,600
Mar 01, 201916.5316.5716.4716.5215.78187,400
Feb 28, 201916.4716.5416.4516.4715.7362,600
Feb 27, 201916.4816.4916.4216.4315.69315,900
Feb 26, 201916.4316.5016.3916.4615.72635,600
Feb 25, 201916.6016.6016.4716.5215.78123,700
Feb 22, 201916.6216.6616.5716.6115.86192,500
Feb 21, 201916.4816.6716.4416.5515.80263,000
Feb 20, 201916.4116.6116.4116.5115.771,165,500
Feb 19, 201916.3616.4116.2816.3915.65150,400
Feb 15, 201915.9916.1015.9816.0815.35138,800
Feb 14, 201915.8915.9915.8515.9415.22503,700
Feb 13, 201915.9716.0115.8915.9115.1984,300
Feb 12, 201916.0116.0915.9716.0615.34126,000
Feb 11, 201915.9015.9815.8715.9015.18249,400
Feb 08, 201915.9816.0315.9015.9915.27139,600
Feb 07, 201916.1216.1316.0316.0815.3576,100
Feb 06, 201916.3716.3716.2416.2915.5699,100
Feb 05, 201916.3416.5216.3416.4215.68130,900
Feb 04, 201916.0616.1816.0216.1615.43142,100
Feb 01, 201916.2516.3316.2116.2215.49120,500
Jan 31, 201916.1316.2416.0916.2015.4797,400
Jan 30, 201916.2216.3816.1316.3315.59114,500
Jan 29, 201916.2416.3416.2216.2715.54128,700
Jan 28, 201916.2116.3116.1616.2115.48546,700
Jan 25, 201916.0016.1215.9516.0215.30642,400
Jan 24, 201916.2816.2815.8716.0715.35516,100
Jan 23, 201916.4316.5416.4016.4715.73883,800
Jan 22, 201916.3616.4816.3516.4315.69562,900
Jan 18, 201916.7616.9616.7616.8716.11283,000
Jan 17, 201916.5416.6316.5016.6115.86185,800
Jan 16, 201916.6016.7516.5916.7415.99160,100
Jan 15, 201916.6716.7416.6016.6815.93269,600
Jan 14, 201916.8616.8916.8216.8416.08113,300
Jan 11, 201916.8916.9416.8516.8916.13172,300
Jan 10, 201916.8517.0016.8216.9616.20168,200
Jan 09, 201916.8317.0316.8217.0116.24128,600
Jan 08, 201916.9316.9916.8116.9816.21131,400
Jan 07, 201917.1117.2817.1017.2616.48172,500
Jan 04, 201916.9917.2016.9917.2016.42114,000
Jan 03, 201916.9317.0516.9116.9216.16117,800
Jan 02, 201916.7716.8716.7616.8716.11149,200
Dec 31, 201816.9217.0216.8516.9816.21137,400
Dec 28, 201817.0217.0216.8516.9516.19140,600
Dec 27, 201816.6116.7416.3616.7215.97203,400
Dec 26, 201817.0517.0516.6716.9416.18233,200
Dec 24, 201816.7217.1016.7116.7716.0181,100
Dec 21, 201817.0017.1116.7616.8416.08208,700
Dec 20, 201817.2517.3217.1717.2416.46189,200
Dec 19, 201817.4317.5617.2517.3616.58130,800
Dec 18, 201817.2217.2317.0717.1516.38143,900
Dec 17, 201817.2617.2817.0817.1116.34188,200
Dec 14, 201816.9817.0416.9216.9216.16140,600
Dec 13, 201817.0317.0916.9917.0616.29133,700
Dec 12, 201817.2017.2817.1717.2116.43118,500
Dec 11, 201817.1817.2216.9617.0216.25254,900
Dec 10, 201817.0017.0916.8917.0416.27211,500
Dec 07, 201817.2017.2417.0817.1316.36157,300
Dec 06, 201817.2017.2617.0017.1616.39202,600
Dec 04, 201817.6517.6517.2517.2816.50297,300
Dec 03, 201817.3917.5417.3717.5016.71168,500
Nov 30, 201817.5217.5617.4417.5216.73134,000
Nov 29, 201817.4917.5617.4317.5316.74164,000
Nov 28, 201817.3817.5717.2717.5216.73187,600
Nov 27, 201817.4417.5017.3617.5016.71210,800
Nov 26, 201817.1717.4117.1417.3816.60235,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...