TKA.VI - Telekom Austria AG

Vienna - Vienna Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20196.746.746.556.556.5550,840
Jul 18, 20196.706.706.616.646.6465,737
Jul 17, 20196.706.756.616.716.7175,837
Jul 16, 20196.656.746.626.656.6590,687
Jul 15, 20196.666.716.626.676.6796,070
Jul 12, 20196.656.756.646.706.7088,806
Jul 11, 20196.706.786.636.696.6975,942
Jul 10, 20196.796.796.616.656.6580,230
Jul 09, 20196.696.696.606.686.68117,427
Jul 08, 20196.606.716.566.606.6054,698
Jul 05, 20196.776.776.626.676.6748,503
Jul 04, 20196.606.776.606.706.7054,302
Jul 03, 20196.506.746.506.666.66214,631
Jul 02, 20196.516.706.516.656.6574,554
Jul 01, 20196.716.746.596.666.6688,798
Jun 28, 20196.596.706.596.646.6446,726
Jun 27, 20196.676.756.606.626.62111,551
Jun 26, 20196.716.806.656.686.6888,550
Jun 25, 20196.866.866.716.716.71130,946
Jun 24, 20196.726.916.726.896.8995,061
Jun 21, 20196.856.936.826.856.85715,029
Jun 20, 20196.907.026.906.906.9084,117
Jun 19, 20197.017.016.916.936.93133,213
Jun 18, 20196.907.106.907.027.0298,761
Jun 14, 20197.007.006.886.996.9959,068
Jun 13, 20196.706.996.706.996.99143,687
Jun 12, 20196.856.886.806.876.8744,112
Jun 11, 20196.746.876.746.836.83150,800
Jun 10, 20196.806.806.806.806.80-
Jun 07, 20196.726.836.726.806.8067,454
Jun 06, 20196.796.916.776.836.83171,439
Jun 05, 20196.706.846.586.726.72142,668
Jun 05, 20190.21 Dividend
Jun 04, 20196.807.006.806.946.73127,909
Jun 03, 20196.766.896.756.856.64117,858
May 31, 20196.776.856.746.816.60144,146
May 30, 20196.706.876.706.856.6452,219
May 29, 20196.886.886.696.796.58146,426
May 28, 20196.826.916.756.846.63126,481
May 27, 20196.806.886.706.846.6327,362
May 24, 20196.656.806.656.756.5589,308
May 23, 20196.706.836.686.706.50212,688
May 22, 20196.766.896.766.796.58130,791
May 21, 20196.876.956.836.866.65114,704
May 20, 20196.866.956.826.916.70169,687
May 17, 20196.806.906.756.876.66148,337
May 16, 20196.646.826.646.766.56146,103
May 15, 20196.746.786.646.646.44123,905
May 14, 20196.746.746.676.686.48128,983
May 13, 20196.686.786.636.686.4898,589
May 10, 20196.656.796.656.736.53111,034
May 09, 20196.756.756.676.706.5045,052
May 08, 20196.806.836.686.706.50153,927
May 07, 20196.756.806.696.756.55100,025
May 06, 20196.786.786.706.716.5193,405
May 03, 20196.796.796.656.756.5575,296
May 02, 20196.776.776.616.696.4955,928
Apr 30, 20196.666.806.666.686.48153,943
Apr 25, 20196.626.696.566.636.43100,041
Apr 24, 20196.806.836.626.626.42135,557
Apr 23, 20196.896.896.786.836.62148,900
Apr 18, 20196.856.896.766.816.60108,055
Apr 17, 20196.756.836.736.836.62135,882
Apr 16, 20196.726.846.726.786.5784,194
Apr 15, 20196.786.786.706.726.5265,178
Apr 12, 20196.656.826.656.786.57109,428
Apr 11, 20196.636.746.636.656.45189,929
Apr 10, 20196.526.716.526.646.44155,798
Apr 09, 20196.696.726.656.656.4575,203
Apr 08, 20196.526.686.526.666.46131,607
Apr 05, 20196.596.656.576.646.44258,944
Apr 04, 20196.566.646.536.606.4091,050
Apr 03, 20196.496.556.466.506.30256,992
Apr 02, 20196.456.506.436.476.2795,063
Apr 01, 20196.406.586.406.466.2691,795
Mar 29, 20196.526.536.486.486.2863,102
Mar 28, 20196.526.656.496.586.38162,247
Mar 27, 20196.606.706.506.556.35106,134
Mar 26, 20196.666.706.626.666.46108,886
Mar 22, 20196.956.966.876.906.69170,696
Mar 21, 20196.896.976.856.876.6694,315
Mar 20, 20196.736.956.736.936.72220,162
Mar 19, 20196.556.756.546.696.49261,594
Mar 18, 20196.446.446.316.386.19114,490
Mar 15, 20196.306.526.186.356.161,203,004
Mar 14, 20196.256.366.246.326.13225,036
Mar 13, 20196.456.456.266.266.07376,453
Mar 12, 20196.406.446.276.316.12156,209
Mar 08, 20196.556.726.556.566.36212,447
Mar 07, 20196.666.726.506.726.52241,948
Mar 06, 20196.666.666.456.626.42288,471
Mar 05, 20196.506.646.456.646.44139,039
Mar 04, 20196.606.606.456.486.28148,167
Mar 01, 20196.526.596.506.506.3065,619
Feb 28, 20196.506.566.436.536.33138,822
Feb 27, 20196.666.726.556.586.3866,414
Feb 26, 20196.656.726.656.686.48171,333
Feb 25, 20196.706.756.666.716.51166,288
Feb 22, 20196.606.786.586.726.52316,499
Feb 21, 20196.506.606.486.606.40286,816
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...