XETRA - Delayed Quote EUR

AT&T Inc. (SOBA.DE)

15.28 +0.13 (+0.83%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 15.13 15.38 15.19 15.28 15.28 13,397
Apr 18, 2024 15.13 15.21 15.08 15.16 15.16 5,386
Apr 17, 2024 15.06 15.19 15.06 15.12 15.12 4,141
Apr 16, 2024 15.27 15.30 15.00 15.10 15.10 6,871
Apr 15, 2024 15.33 15.50 15.32 15.37 15.37 10,180
Apr 12, 2024 15.35 15.47 15.35 15.43 15.43 5,246
Apr 11, 2024 15.62 15.62 15.34 15.39 15.39 12,046
Apr 10, 2024 15.58 15.66 15.47 15.47 15.47 10,065
Apr 9, 2024 0.28 Dividend
Apr 9, 2024 15.76 15.77 15.54 15.56 15.56 10,592
Apr 8, 2024 16.17 16.17 16.01 16.03 15.75 1,843
Apr 5, 2024 16.34 16.34 15.98 16.15 15.87 9,238
Apr 4, 2024 16.30 16.38 16.09 16.31 16.03 12,111
Apr 3, 2024 16.35 16.48 16.16 16.18 15.90 8,247
Apr 2, 2024 16.31 16.33 16.20 16.31 16.03 17,845
Mar 28, 2024 16.27 16.32 16.22 16.30 16.02 6,352
Mar 27, 2024 15.91 16.23 15.86 16.13 15.85 12,567
Mar 26, 2024 15.79 15.93 15.73 15.89 15.61 2,721
Mar 25, 2024 15.73 15.73 15.66 15.73 15.46 2,204
Mar 22, 2024 15.83 15.91 15.74 15.74 15.47 8,103
Mar 21, 2024 15.76 15.85 15.72 15.78 15.51 11,608
Mar 20, 2024 15.81 15.94 15.80 15.82 15.55 4,406
Mar 19, 2024 15.90 15.95 15.88 15.88 15.60 4,898
Mar 18, 2024 15.60 15.81 15.60 15.80 15.53 11,159
Mar 15, 2024 15.65 15.73 15.48 15.65 15.38 9,462
Mar 14, 2024 15.67 15.76 15.49 15.53 15.27 9,641
Mar 13, 2024 15.77 15.90 15.70 15.77 15.50 5,920
Mar 12, 2024 15.85 15.88 15.76 15.79 15.52 3,015
Mar 11, 2024 15.81 15.94 15.70 15.85 15.58 14,207
Mar 8, 2024 15.56 15.64 15.54 15.61 15.34 6,388
Mar 7, 2024 15.71 15.84 15.67 15.67 15.40 10,930
Mar 6, 2024 15.80 15.84 15.65 15.74 15.47 12,951
Mar 5, 2024 15.44 15.97 15.44 15.90 15.62 18,727
Mar 4, 2024 15.65 15.73 15.50 15.57 15.30 13,479
Mar 1, 2024 15.68 15.73 15.61 15.66 15.39 19,210
Feb 29, 2024 15.60 15.76 15.59 15.70 15.43 5,901
Feb 28, 2024 15.59 15.70 15.50 15.68 15.41 11,015
Feb 27, 2024 15.25 15.36 15.23 15.34 15.07 2,853
Feb 26, 2024 15.55 15.55 15.30 15.31 15.04 7,994
Feb 23, 2024 15.40 15.58 15.25 15.52 15.25 17,235
Feb 22, 2024 15.63 15.67 15.23 15.35 15.09 29,614
Feb 21, 2024 15.60 15.69 15.60 15.66 15.39 7,911
Feb 20, 2024 15.81 15.83 15.59 15.80 15.53 6,817
Feb 19, 2024 15.67 15.80 15.66 15.72 15.45 9,126
Feb 16, 2024 15.94 15.94 15.61 15.74 15.47 5,579
Feb 15, 2024 15.82 15.97 15.73 15.94 15.66 5,677
Feb 14, 2024 15.82 15.91 15.77 15.87 15.60 11,631
Feb 13, 2024 15.80 16.02 15.63 15.68 15.40 10,243
Feb 12, 2024 15.54 15.69 15.54 15.69 15.42 9,507
Feb 9, 2024 15.66 15.66 15.45 15.49 15.23 5,668
Feb 8, 2024 16.10 16.17 15.74 15.76 15.48 15,363
Feb 7, 2024 16.33 16.38 16.09 16.17 15.89 6,524
Feb 6, 2024 16.44 16.50 16.40 16.42 16.14 6,020
Feb 5, 2024 16.52 16.58 16.37 16.48 16.19 11,642
Feb 2, 2024 16.51 16.69 16.42 16.64 16.35 15,154
Feb 1, 2024 16.59 16.73 16.49 16.64 16.35 54,113
Jan 31, 2024 16.11 16.39 16.09 16.28 16.00 16,591
Jan 30, 2024 15.89 16.09 15.87 16.06 15.78 14,245
Jan 29, 2024 15.99 15.99 15.84 15.89 15.61 9,410
Jan 26, 2024 15.73 15.98 15.71 15.90 15.62 20,559
Jan 25, 2024 15.32 15.76 15.20 15.63 15.35 16,378
Jan 24, 2024 15.91 16.00 15.09 15.30 15.03 63,838
Jan 23, 2024 15.40 15.88 15.36 15.86 15.59 41,169
Jan 22, 2024 15.31 15.49 15.31 15.41 15.14 3,847
Jan 19, 2024 15.06 15.35 15.06 15.23 14.97 19,312
Jan 18, 2024 15.03 15.13 14.94 14.97 14.71 9,799
Jan 17, 2024 15.09 15.28 15.03 15.20 14.94 12,436
Jan 16, 2024 15.07 15.22 15.06 15.18 14.92 7,071
Jan 15, 2024 15.11 15.30 14.99 15.30 15.04 8,064
Jan 12, 2024 14.90 15.15 14.81 15.14 14.87 21,233
Jan 11, 2024 15.39 15.39 15.15 15.15 14.89 6,774
Jan 10, 2024 15.47 15.49 15.34 15.34 15.07 3,555
Jan 9, 2024 0.28 Dividend
Jan 9, 2024 15.63 15.63 15.41 15.48 15.22 18,484
Jan 8, 2024 15.99 16.01 15.73 15.82 15.27 20,064
Jan 5, 2024 15.63 15.93 15.63 15.93 15.37 22,188
Jan 4, 2024 15.77 15.81 15.69 15.74 15.20 12,310
Jan 3, 2024 15.88 15.91 15.71 15.82 15.27 16,711
Jan 2, 2024 15.25 15.77 15.22 15.64 15.09 25,480
Dec 29, 2023 15.17 15.19 15.09 15.15 14.62 5,541
Dec 28, 2023 14.95 15.16 14.87 15.15 14.63 19,450
Dec 27, 2023 15.03 15.03 14.87 14.91 14.39 21,085
Dec 22, 2023 14.92 15.18 14.92 15.18 14.65 11,875
Dec 21, 2023 15.03 15.08 14.92 14.98 14.47 21,423
Dec 20, 2023 15.16 15.19 15.04 15.13 14.60 14,560
Dec 19, 2023 15.01 15.09 14.97 15.09 14.56 14,943
Dec 18, 2023 15.15 15.28 15.09 15.12 14.60 16,257
Dec 15, 2023 15.15 15.30 15.13 15.20 14.68 14,006
Dec 14, 2023 15.17 15.21 15.05 15.16 14.64 13,117
Dec 13, 2023 15.20 15.23 14.92 14.97 14.45 36,376
Dec 12, 2023 15.38 15.44 15.16 15.31 14.79 22,299
Dec 11, 2023 15.70 15.73 15.40 15.56 15.02 21,521
Dec 8, 2023 15.81 15.90 15.70 15.74 15.20 6,553
Dec 7, 2023 15.69 15.81 15.67 15.77 15.23 9,350
Dec 6, 2023 15.88 16.00 15.63 15.82 15.27 37,737
Dec 5, 2023 15.43 15.97 15.28 15.82 15.27 39,696
Dec 4, 2023 15.44 15.47 15.24 15.35 14.82 14,932
Dec 1, 2023 15.19 15.38 15.16 15.31 14.79 35,405
Nov 30, 2023 14.90 15.15 14.88 15.11 14.59 16,385
Nov 29, 2023 14.74 14.82 14.68 14.82 14.31 10,057
Nov 28, 2023 14.78 14.81 14.65 14.68 14.17 10,113
Nov 27, 2023 14.80 14.86 14.76 14.77 14.25 16,218
Nov 24, 2023 14.87 14.93 14.74 14.87 14.36 46,188
Nov 23, 2023 14.81 14.95 14.77 14.93 14.41 27,566
Nov 22, 2023 14.81 14.99 14.81 14.90 14.38 6,345
Nov 21, 2023 14.72 14.86 14.67 14.84 14.33 10,229
Nov 20, 2023 14.62 14.65 14.51 14.65 14.14 18,916
Nov 17, 2023 14.69 14.69 14.59 14.60 14.10 9,424
Nov 16, 2023 14.54 14.63 14.52 14.56 14.06 8,366
Nov 15, 2023 14.43 14.50 14.37 14.50 14.00 13,943
Nov 14, 2023 14.60 14.60 14.34 14.47 13.97 9,913
Nov 13, 2023 14.64 14.73 14.53 14.64 14.13 8,044
Nov 10, 2023 14.63 14.72 14.50 14.56 14.06 5,689
Nov 9, 2023 14.67 14.69 14.60 14.61 14.11 7,874
Nov 8, 2023 14.81 14.90 14.60 14.63 14.12 16,774
Nov 7, 2023 14.67 14.94 14.64 14.86 14.35 13,839
Nov 6, 2023 14.82 14.82 14.64 14.64 14.13 29,591
Nov 3, 2023 14.77 14.94 14.74 14.87 14.36 18,893
Nov 2, 2023 14.68 14.85 14.65 14.85 14.34 10,612
Nov 1, 2023 14.57 14.85 14.56 14.76 14.25 18,070
Oct 31, 2023 14.34 14.60 14.31 14.56 14.06 18,425
Oct 30, 2023 14.05 14.49 14.00 14.38 13.88 13,857
Oct 27, 2023 14.35 14.38 14.13 14.13 13.64 14,561
Oct 26, 2023 14.40 14.46 14.22 14.40 13.91 12,268
Oct 25, 2023 14.58 14.70 14.41 14.43 13.93 28,103
Oct 24, 2023 14.04 14.63 13.98 14.61 14.11 29,500
Oct 23, 2023 14.55 14.61 14.20 14.20 13.71 26,583
Oct 20, 2023 14.31 15.02 14.30 14.70 14.19 62,507
Oct 19, 2023 13.57 14.70 13.55 14.48 13.97 79,799
Oct 18, 2023 13.72 13.77 13.65 13.69 13.22 12,455
Oct 17, 2023 13.65 13.73 13.56 13.73 13.26 9,566
Oct 16, 2023 13.70 13.70 13.56 13.64 13.16 20,609
Oct 13, 2023 13.70 13.85 13.65 13.69 13.21 8,761
Oct 12, 2023 14.00 14.00 13.63 13.67 13.20 11,368
Oct 11, 2023 14.07 14.15 13.90 14.01 13.52 7,827
Oct 10, 2023 13.96 14.04 13.87 14.04 13.55 5,704
Oct 9, 2023 13.61 13.90 13.55 13.89 13.41 9,161
Oct 6, 2023 0.28 Dividend
Oct 6, 2023 13.84 13.85 13.40 13.46 12.99 12,920
Oct 5, 2023 13.98 14.01 13.87 13.91 13.16 5,459
Oct 4, 2023 14.06 14.19 13.78 13.81 13.07 13,769
Oct 3, 2023 14.06 14.09 13.94 14.03 13.28 18,268
Oct 2, 2023 14.31 14.34 14.13 14.18 13.41 15,068
Sep 29, 2023 14.16 14.25 14.14 14.21 13.45 4,963
Sep 28, 2023 14.14 14.20 14.05 14.10 13.35 2,858
Sep 27, 2023 14.15 14.30 14.11 14.14 13.38 12,027
Sep 26, 2023 14.15 14.23 13.85 14.15 13.39 27,646
Sep 25, 2023 14.23 14.30 14.07 14.15 13.39 30,566
Sep 22, 2023 14.38 14.47 14.13 14.15 13.39 15,374
Sep 21, 2023 14.56 14.61 14.47 14.51 13.72 36,214
Sep 20, 2023 14.21 14.52 14.21 14.52 13.74 8,815
Sep 19, 2023 14.07 14.25 14.07 14.24 13.48 14,821
Sep 18, 2023 14.31 14.31 14.13 14.16 13.40 10,811
Sep 15, 2023 14.15 14.30 14.02 14.27 13.50 18,880
Sep 14, 2023 13.62 14.20 13.60 14.02 13.26 22,384
Sep 13, 2023 13.42 13.64 13.42 13.59 12.86 9,485
Sep 12, 2023 13.58 13.60 13.45 13.53 12.81 9,370
Sep 11, 2023 13.43 13.56 13.40 13.53 12.81 15,718
Sep 8, 2023 13.70 13.70 13.44 13.47 12.74 4,596
Sep 7, 2023 13.60 13.78 13.57 13.78 13.04 5,734
Sep 6, 2023 13.51 13.65 13.36 13.65 12.92 9,246
Sep 5, 2023 13.56 13.70 13.53 13.61 12.88 9,293
Sep 4, 2023 13.64 13.72 13.55 13.72 12.98 3,629
Sep 1, 2023 13.65 13.69 13.60 13.64 12.90 16,539
Aug 31, 2023 13.52 13.69 13.50 13.58 12.85 10,432
Aug 30, 2023 13.52 13.70 13.48 13.49 12.76 5,559
Aug 29, 2023 13.40 13.54 13.32 13.47 12.74 33,545
Aug 28, 2023 13.09 13.20 13.06 13.10 12.40 8,477
Aug 25, 2023 13.14 13.14 13.04 13.13 12.42 1,701
Aug 24, 2023 13.09 13.17 12.99 13.12 12.41 13,698
Aug 23, 2023 13.17 13.22 13.12 13.15 12.44 5,310
Aug 22, 2023 12.85 13.13 12.85 13.13 12.42 13,279
Aug 21, 2023 12.88 12.94 12.79 12.89 12.20 11,604
Aug 18, 2023 12.85 12.97 12.83 12.94 12.24 8,572
Aug 17, 2023 12.94 13.05 12.85 12.93 12.23 10,665
Aug 16, 2023 12.98 13.00 12.86 12.92 12.22 7,252
Aug 15, 2023 13.06 13.06 12.89 12.99 12.30 15,917
Aug 14, 2023 13.15 13.20 13.04 13.08 12.38 27,103
Aug 11, 2023 13.01 13.02 12.89 13.02 12.32 13,636
Aug 10, 2023 12.99 13.03 12.90 12.98 12.28 11,130
Aug 9, 2023 12.93 13.02 12.88 12.91 12.22 18,223
Aug 8, 2023 12.81 12.85 12.70 12.81 12.13 24,105
Aug 7, 2023 12.81 12.85 12.65 12.65 11.97 40,465
Aug 4, 2023 12.90 12.98 12.70 12.72 12.04 34,509
Aug 3, 2023 13.13 13.16 12.85 12.89 12.19 25,623
Aug 2, 2023 13.03 13.26 12.93 13.26 12.54 47,735
Aug 1, 2023 13.24 13.34 13.00 13.02 12.32 36,879
Jul 31, 2023 13.17 13.22 13.09 13.20 12.49 40,981
Jul 28, 2023 13.23 13.41 13.20 13.21 12.50 40,552
Jul 27, 2023 13.35 13.56 13.31 13.42 12.70 69,915
Jul 26, 2023 13.39 13.70 13.15 13.40 12.67 130,356
Jul 25, 2023 13.51 13.69 13.35 13.35 12.63 29,268
Jul 24, 2023 13.24 13.61 13.20 13.56 12.84 50,885
Jul 21, 2023 13.03 13.23 13.01 13.23 12.52 30,720
Jul 20, 2023 13.06 13.14 12.94 13.02 12.32 33,762
Jul 19, 2023 12.27 13.07 12.24 13.02 12.32 177,238
Jul 18, 2023 12.10 12.43 12.00 12.26 11.60 194,393
Jul 17, 2023 12.98 13.02 12.24 12.26 11.60 143,652
Jul 14, 2023 13.40 13.45 12.78 12.87 12.18 158,182
Jul 13, 2023 13.68 13.70 13.41 13.50 12.77 40,632
Jul 12, 2023 13.85 13.98 13.60 13.61 12.88 89,086
Jul 11, 2023 13.90 13.97 13.76 13.85 13.10 28,333
Jul 10, 2023 14.27 14.27 13.99 14.02 13.27 30,339
Jul 7, 2023 0.28 Dividend
Jul 7, 2023 14.40 14.42 14.24 14.32 13.55 21,701
Jul 6, 2023 14.74 14.79 14.59 14.60 13.55 11,471
Jul 5, 2023 14.73 14.92 14.68 14.88 13.81 14,663
Jul 4, 2023 14.84 14.97 14.73 14.87 13.80 32,036
Jul 3, 2023 14.69 14.77 14.60 14.76 13.70 18,014
Jun 30, 2023 14.66 14.78 14.51 14.59 13.54 16,137
Jun 29, 2023 14.45 14.66 14.44 14.58 13.53 9,305
Jun 28, 2023 14.54 14.55 14.30 14.40 13.36 14,208
Jun 27, 2023 14.35 14.42 14.15 14.38 13.35 14,595
Jun 26, 2023 14.18 14.27 14.15 14.27 13.24 5,419
Jun 23, 2023 14.26 14.45 14.26 14.45 13.41 11,107
Jun 22, 2023 14.25 14.27 14.12 14.18 13.16 20,538
Jun 21, 2023 14.52 14.52 14.16 14.23 13.21 15,492
Jun 20, 2023 14.70 14.73 14.20 14.57 13.53 47,242
Jun 19, 2023 14.69 14.79 14.64 14.77 13.71 8,315
Jun 16, 2023 14.67 14.72 14.61 14.65 13.60 17,775
Jun 15, 2023 14.64 14.72 14.52 14.69 13.63 21,201
Jun 14, 2023 14.73 14.76 14.63 14.70 13.64 23,943
Jun 13, 2023 14.80 14.80 14.50 14.77 13.71 16,929
Jun 12, 2023 14.94 14.94 14.74 14.78 13.72 21,008
Jun 9, 2023 14.98 14.98 14.77 14.91 13.84 9,094
Jun 8, 2023 15.00 15.02 14.73 14.73 13.67 10,723
Jun 7, 2023 14.71 14.81 14.56 14.81 13.75 22,706
Jun 6, 2023 14.34 14.66 14.32 14.66 13.61 17,339
Jun 5, 2023 14.24 14.48 14.23 14.37 13.34 49,457
Jun 2, 2023 14.68 14.75 13.77 14.03 13.03 144,717
Jun 1, 2023 14.79 14.83 14.58 14.76 13.70 25,208
May 31, 2023 14.65 14.83 14.58 14.77 13.71 8,011
May 30, 2023 14.60 14.60 14.38 14.57 13.52 16,081
May 29, 2023 14.55 14.56 14.42 14.48 13.44 4,990
May 26, 2023 14.14 14.55 14.07 14.50 13.46 40,812
May 25, 2023 14.94 14.94 14.11 14.11 13.10 44,897
May 24, 2023 15.01 15.01 14.81 14.91 13.84 28,714
May 23, 2023 15.11 15.24 14.93 15.06 13.98 36,087
May 22, 2023 15.10 15.16 14.97 15.11 14.03 83,283
May 19, 2023 15.59 15.59 15.28 15.28 14.19 23,195
May 18, 2023 15.44 15.47 15.30 15.35 14.24 7,965
May 17, 2023 15.26 15.43 15.25 15.32 14.22 15,435
May 16, 2023 15.69 15.69 15.27 15.30 14.20 12,397
May 15, 2023 15.72 15.80 15.61 15.68 14.55 11,548
May 12, 2023 15.59 15.82 15.57 15.73 14.60 9,148
May 11, 2023 15.57 15.65 15.47 15.55 14.43 11,693
May 10, 2023 15.62 15.62 15.40 15.43 14.32 33,610
May 9, 2023 15.47 15.69 15.44 15.51 14.39 18,728
May 8, 2023 15.43 15.58 15.37 15.43 14.32 18,188
May 5, 2023 15.39 15.47 15.31 15.47 14.36 17,137
May 4, 2023 15.48 15.56 15.30 15.34 14.23 28,384
May 3, 2023 15.60 15.62 15.45 15.52 14.41 22,154
May 2, 2023 15.98 15.98 15.50 15.55 14.43 24,399
Apr 28, 2023 15.99 16.01 15.80 16.00 14.86 12,977
Apr 27, 2023 15.65 15.98 15.60 15.95 14.80 25,351
Apr 26, 2023 16.06 16.06 15.68 15.76 14.63 30,207
Apr 25, 2023 15.89 16.15 15.80 16.09 14.94 40,414
Apr 24, 2023 16.55 16.64 16.06 16.08 14.93 25,211
Apr 21, 2023 16.27 16.76 16.15 16.62 15.43 64,069
Apr 20, 2023 17.88 17.97 16.25 16.26 15.09 105,408
Apr 19, 2023 18.15 18.15 17.95 17.95 16.67 10,299

Related Tickers

BAC.F Verizon Communications Inc.
37.93
+1.25%
 
VODI.DE Vodafone Group Public Limited Company
0.7864
+0.05%
 
DTE.F Deutsche Telekom AG
21.14
+0.96%
 
DTE.DE Deutsche Telekom AG
21.16
+1.00%
 
TEF.MC Telefónica, S.A.
4.0070
+1.21%
 
LUMN Lumen Technologies, Inc.
1.3100
-0.76%
 
VZ Verizon Communications Inc.
40.49
+0.90%