U.S. Markets closed

TELEKOM AUSTRIA AG (TA1.BE)


Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
7.329+0.028 (+0.384%)
At close: 6:45PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20177.307.337.287.337.33-
Jul 20, 20177.277.307.267.307.30-
Jul 19, 20177.067.287.067.277.27-
Jul 18, 20177.047.097.017.067.06-
Jul 17, 20176.917.046.917.047.04-
Jul 14, 20176.896.926.896.916.91-
Jul 13, 20176.896.946.896.896.89-
Jul 12, 20176.866.956.866.896.89-
Jul 11, 20176.856.876.816.866.86-
Jul 10, 20176.866.876.796.856.85400
Jul 07, 20176.876.876.816.866.86-
Jul 06, 20176.896.896.846.876.87-
Jul 05, 20176.876.896.836.896.89-
Jul 04, 20176.796.876.756.876.87-
Jul 03, 20176.886.886.766.796.79-
Jun 30, 20176.906.906.756.886.88-
Jun 29, 20176.756.906.616.906.90-
Jun 28, 20176.816.816.666.756.75-
Jun 27, 20176.896.896.746.746.74-
Jun 26, 20176.906.916.876.906.90-
Jun 23, 20176.956.956.876.906.90-
Jun 22, 20176.866.956.836.956.95-
Jun 21, 20176.826.886.796.866.86-
Jun 20, 20176.836.926.836.836.83-
Jun 19, 20176.956.956.836.836.83-
Jun 16, 20176.966.966.846.956.95-
Jun 16, 20170.2 Dividend
Jun 15, 20177.107.107.087.106.90-
Jun 14, 20177.077.117.077.106.90-
Jun 13, 20177.147.167.077.076.87-
Jun 12, 20177.197.197.077.146.94-
Jun 09, 20177.257.287.197.196.99-
Jun 08, 20177.307.317.247.257.05-
Jun 07, 20177.347.347.297.307.10-
Jun 06, 20177.417.427.317.347.13-
Jun 05, 20177.337.337.337.337.13-
Jun 02, 20177.277.417.277.417.20-
Jun 01, 20177.297.337.227.277.07-
May 31, 20177.297.377.267.297.09-
May 30, 20177.237.337.187.297.09-
May 29, 20177.217.267.207.237.03-
May 26, 20177.007.237.007.217.01-
May 25, 20177.007.006.997.006.80-
May 24, 20177.157.156.927.006.80-
May 23, 20177.167.217.157.156.95-
May 22, 20177.127.177.127.166.95-
May 19, 20177.097.197.057.126.92-
May 18, 20177.237.237.017.096.89-
May 17, 20177.227.247.157.247.03-
May 16, 20176.777.236.777.237.02-
May 15, 20176.716.776.716.776.58-
May 12, 20176.666.736.666.716.52-
May 11, 20176.706.706.646.666.47-
May 10, 20176.656.706.606.706.51-
May 09, 20176.576.656.546.656.46-
May 08, 20176.546.596.546.576.38-
May 05, 20176.506.576.496.576.39-
May 04, 20176.466.506.466.506.32-
May 03, 20176.476.486.436.476.28-
May 02, 20176.456.476.396.476.29-
Apr 28, 20176.406.456.386.456.27-
Apr 27, 20176.506.506.366.406.22-
Apr 26, 20176.426.506.426.506.32-
Apr 25, 20176.396.496.376.436.24-
Apr 24, 20176.246.396.246.396.21-
Apr 21, 20176.246.276.236.246.06-
Apr 20, 20176.166.266.166.246.07-
Apr 19, 20176.206.206.166.165.99-
Apr 18, 20176.226.236.196.206.03-
Apr 13, 20176.256.276.196.226.04-
Apr 12, 20176.196.266.196.256.07-
Apr 11, 20176.316.316.206.206.02-
Apr 10, 20176.306.316.286.316.13500
Apr 07, 20176.396.396.306.306.12-
Apr 06, 20176.386.406.356.396.21-
Apr 05, 20176.366.386.326.386.20-
Apr 04, 20176.416.416.356.366.18-
Apr 03, 20176.396.466.396.416.23-
Mar 31, 20176.426.436.376.396.21-
Mar 30, 20176.296.436.296.426.24-
Mar 29, 20176.226.296.226.296.11-
Mar 28, 20176.226.226.166.226.05-
Mar 27, 20176.226.246.216.226.05-
Mar 24, 20176.216.226.196.226.05-
Mar 23, 20176.186.226.166.216.03-
Mar 22, 20176.196.206.186.196.01-
Mar 21, 20176.176.196.176.196.01-
Mar 20, 20176.166.206.166.176.00-
Mar 17, 20170.000.000.000.000.00-
Mar 16, 20170.000.000.000.000.00-
Mar 15, 20170.000.000.000.000.00-
Mar 14, 20170.000.000.000.000.00-
Mar 13, 20170.000.000.000.000.00-
Mar 10, 20170.000.000.000.000.00-
Mar 09, 20176.056.106.046.085.90-
Mar 08, 20176.036.066.036.055.88-
Mar 07, 20176.046.086.036.045.87-
Mar 06, 20176.056.056.016.045.87-
Mar 03, 20176.126.136.056.055.88-
Mar 02, 20176.106.146.096.125.95-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...