U.S. Markets open in 3 hrs 59 mins

Telekom Austria Aktiengesellschaft (TKA.VI)

Vienna Stock Exchange - Vienna Stock Exchange Delayed Price. Currency in EUR
Add to watchlist
8.062-0.004 (-0.050%)
As of 10:50AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20178.078.118.068.068.0619,105
Aug 21, 20177.918.117.918.078.07173,451
Aug 18, 20177.878.007.878.008.00182,706
Aug 17, 20177.907.987.847.957.95159,686
Aug 16, 20177.797.977.797.907.90127,146
Aug 14, 20177.677.827.677.797.79250,667
Aug 11, 20177.757.777.657.687.68255,824
Aug 10, 20177.957.967.757.757.75241,782
Aug 09, 20177.907.987.787.917.91257,864
Aug 08, 20177.958.007.878.008.00168,547
Aug 07, 20177.937.977.867.907.90149,560
Aug 04, 20177.937.967.837.937.93171,094
Aug 03, 20177.917.957.817.937.93129,088
Aug 02, 20177.907.917.777.907.90231,076
Aug 01, 20177.667.907.607.877.87259,947
Jul 31, 20177.507.727.427.637.63324,768
Jul 28, 20177.367.707.367.707.70413,638
Jul 27, 20177.317.507.207.497.49298,303
Jul 26, 20177.397.427.357.367.36197,941
Jul 25, 20177.287.407.287.397.39245,648
Jul 24, 20177.317.357.277.347.34139,265
Jul 21, 20177.247.337.247.337.33116,555
Jul 20, 20177.237.327.237.307.30226,234
Jul 19, 20177.087.297.057.277.27577,239
Jul 18, 20177.007.106.997.067.06237,947
Jul 17, 20176.957.056.917.047.04278,787
Jul 14, 20176.856.936.856.916.91103,536
Jul 13, 20176.936.946.886.896.89142,114
Jul 12, 20176.846.996.846.896.89287,501
Jul 11, 20176.806.886.806.866.86155,772
Jul 10, 20176.866.886.776.856.85150,628
Jul 07, 20176.846.866.776.866.86115,914
Jul 06, 20176.876.906.826.876.87205,447
Jul 05, 20176.876.906.826.896.89213,695
Jul 04, 20176.786.876.736.876.87151,552
Jul 03, 20176.906.906.716.796.7994,345
Jun 30, 20176.756.886.706.886.88310,849
Jun 29, 20176.726.906.586.906.90317,389
Jun 28, 20176.766.816.636.756.75194,231
Jun 27, 20176.856.866.716.816.81225,601
Jun 26, 20176.876.916.866.896.89120,327
Jun 23, 20176.906.956.876.906.90182,796
Jun 22, 20176.786.956.786.956.95211,329
Jun 21, 20176.866.906.796.866.86130,196
Jun 20, 20176.836.936.816.826.82156,724
Jun 19, 20176.937.006.836.836.83295,468
Jun 16, 20177.007.006.786.956.951,066,278
Jun 16, 20170.2 Dividend
Jun 15, 20177.107.107.107.106.90-
Jun 14, 20177.067.127.067.106.90238,338
Jun 13, 20177.207.207.077.076.87188,128
Jun 12, 20177.187.187.067.146.93151,595
Jun 09, 20177.237.367.177.196.99229,749
Jun 08, 20177.257.317.237.257.05231,174
Jun 07, 20177.337.367.277.307.09196,968
Jun 06, 20177.417.447.307.347.13269,887
Jun 02, 20177.287.417.257.417.20280,756
Jun 01, 20177.267.337.207.277.07239,505
May 31, 20177.357.387.237.297.092,559,321
May 30, 20177.167.357.157.297.09384,986
May 29, 20177.297.297.197.237.03423,520
May 26, 20177.207.247.117.217.00282,397
May 25, 20177.007.007.007.006.80-
May 24, 20177.057.116.867.006.80522,687
May 23, 20177.197.217.147.156.95243,448
May 22, 20177.047.187.047.166.95207,807
May 19, 20177.087.207.027.126.92242,207
May 18, 20177.117.187.007.096.89251,865
May 17, 20177.037.237.037.237.03500,321
May 16, 20176.797.256.797.227.02998,983
May 15, 20176.756.776.706.776.58176,959
May 12, 20176.686.746.676.716.52165,756
May 11, 20176.606.696.606.666.47207,117
May 10, 20176.556.706.556.706.51166,512
May 09, 20176.606.656.506.656.46261,845
May 08, 20176.596.606.536.576.38188,901
May 05, 20176.456.596.456.576.38216,885
May 04, 20176.336.506.336.506.32210,359
May 03, 20176.506.506.426.466.28155,464
May 02, 20176.456.506.396.476.2982,492
Apr 28, 20176.386.466.366.456.2785,605
Apr 27, 20176.506.506.336.406.22182,541
Apr 26, 20176.476.506.436.506.31125,743
Apr 25, 20176.486.506.356.426.24132,874
Apr 24, 20176.266.396.266.396.21184,536
Apr 21, 20176.256.276.216.246.06110,777
Apr 20, 20176.166.266.166.246.06234,411
Apr 19, 20176.196.236.166.165.99272,780
Apr 18, 20176.226.246.196.206.03226,686
Apr 13, 20176.286.286.186.226.0453,746
Apr 12, 20176.226.296.206.256.07183,119
Apr 11, 20176.226.296.176.196.02225,020
Apr 10, 20176.326.336.296.316.1359,310
Apr 07, 20176.306.386.306.306.12109,353
Apr 06, 20176.456.456.346.396.21138,464
Apr 05, 20176.316.406.316.386.20158,136
Apr 04, 20176.446.446.346.366.18103,131
Apr 03, 20176.386.476.376.416.23149,089
Mar 31, 20176.406.446.376.396.21161,070
Mar 30, 20176.306.436.306.426.24255,462
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...