DTEGY - Deutsche Telekom AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201917.4717.5017.4017.4017.4060,834
Jun 24, 201917.4617.5017.4317.4817.4874,800
Jun 21, 201917.3817.4517.3617.4117.4156,000
Jun 20, 201917.4417.4817.3817.4517.4548,400
Jun 19, 201917.3517.4617.2817.4117.4144,200
Jun 18, 201917.4317.5117.3817.3817.38142,900
Jun 17, 201917.2317.2917.2317.2617.26214,200
Jun 14, 201917.2517.3817.2017.2517.2594,900
Jun 13, 201917.4317.4617.3617.3917.3963,400
Jun 12, 201917.4917.5517.4317.4717.47156,900
Jun 11, 201917.4317.4417.3117.3417.34270,700
Jun 10, 201917.3117.4817.3117.3717.37165,100
Jun 07, 201917.3817.4917.3517.4517.4586,800
Jun 06, 201917.2317.3417.2317.3417.3460,100
Jun 05, 201917.1817.2217.1217.1717.17249,300
Jun 04, 201917.2017.2517.1217.2317.2388,800
Jun 03, 201916.9317.1016.9217.1017.1089,400
May 31, 201916.9316.9616.8216.8516.85351,100
May 30, 201916.9017.0816.9017.0817.08438,500
May 29, 201916.9616.9916.8816.9116.91281,600
May 28, 201916.9717.1016.9416.9716.97222,900
May 24, 201916.9417.0316.8917.0217.02407,000
May 23, 201916.6216.8416.5516.8116.814,204,900
May 22, 201916.7416.9016.7416.8516.85599,300
May 21, 201917.0617.0616.9016.9316.931,897,300
May 20, 201917.0617.1716.9817.0417.04889,200
May 17, 201916.9617.0616.8816.9416.94460,600
May 16, 201916.8317.0616.8216.9216.92757,400
May 15, 201916.5216.6816.5216.6616.66541,300
May 14, 201916.6016.6616.5316.6316.63109,200
May 13, 201916.4516.4616.3816.4116.41109,000
May 10, 201916.7716.8616.7416.8116.8157,600
May 09, 201916.6916.7516.6416.7016.70117,900
May 08, 201916.8016.8316.6716.7416.7494,300
May 07, 201916.7616.7916.5616.6016.6058,700
May 06, 201916.6516.7416.6016.7116.7198,900
May 03, 201916.6816.7716.6816.7016.70474,300
May 02, 201916.7916.8416.7416.8016.8081,200
May 01, 201916.6516.8816.6516.7216.7263,200
Apr 30, 201916.7416.8216.7016.7916.79106,800
Apr 29, 201916.7216.7816.6716.7616.7657,300
Apr 26, 201916.7016.7616.6916.7116.71147,900
Apr 25, 201916.5816.6816.5416.6216.62238,100
Apr 24, 201916.6216.6416.5216.6016.60178,500
Apr 23, 201916.8316.8716.7416.8716.8790,400
Apr 22, 201916.6416.8116.6016.8016.8098,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...