TKAGY - Telekom Austria Aktiengesellschaft

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201814.8214.8214.8214.8214.82100
Nov 12, 201814.8214.8214.8214.8214.82200
Nov 09, 201816.0016.0016.0016.0016.00-
Nov 08, 201816.0316.0316.0016.0016.005,100
Nov 07, 201814.7014.7014.7014.7014.70-
Nov 06, 201814.7014.7014.7014.7014.70-
Nov 05, 201814.7014.7014.7014.7014.70-
Nov 02, 201814.7014.7014.7014.7014.70-
Nov 01, 201814.7014.7014.7014.7014.70-
Oct 31, 201814.7014.7014.7014.7014.70100
Oct 30, 201814.7014.7014.7014.7014.70-
Oct 29, 201814.6714.7014.6714.7014.701,500
Oct 26, 201814.6014.6014.6014.6014.60-
Oct 25, 201814.6014.6014.6014.6014.601,000
Oct 24, 201815.2015.2015.2015.2015.20100
Oct 23, 201815.2015.2015.2015.2015.20-
Oct 22, 201815.2015.2015.2015.2015.20-
Oct 19, 201815.1515.2015.1515.2015.20700
Oct 18, 201815.4215.4215.4215.4215.42-
Oct 17, 201815.4215.4215.4215.4215.42-
Oct 16, 201815.4215.4215.4215.4215.42-
Oct 15, 201815.1815.4215.1815.4215.42300
Oct 12, 201814.2714.2714.2714.2714.27-
Oct 11, 201814.2714.2714.2714.2714.27-
Oct 10, 201814.2714.2714.2714.2714.27-
Oct 09, 201814.3014.3014.2714.2714.272,200
Oct 08, 201815.1015.1015.1015.1015.10-
Oct 05, 201815.1015.1015.1015.1015.10200
Oct 04, 201815.4715.4715.4715.4715.47-
Oct 03, 201815.4715.4715.4715.4715.47300
Oct 02, 201815.8815.9715.8815.9715.97300
Oct 01, 201816.1516.1516.1516.1516.15-
Sep 28, 201816.1516.1516.1516.1516.15-
Sep 27, 201816.1516.1516.1516.1516.15-
Sep 26, 201816.2016.2016.0016.1516.152,300
Sep 25, 201816.5416.5416.5416.5416.54-
Sep 24, 201816.5416.5416.5416.5416.54300
Sep 21, 201816.5716.9516.5716.9516.95600
Sep 20, 201817.2417.2417.2417.2417.241,300
Sep 19, 201817.0517.0517.0517.0517.05-
Sep 18, 201817.0517.0517.0517.0517.05500
Sep 17, 201817.0917.0917.0917.0917.09300
Sep 14, 201816.8117.1216.8117.1217.12900
Sep 13, 201817.2217.2217.2217.2217.22-
Sep 12, 201817.2217.2217.2217.2217.22-
Sep 11, 201817.2217.2217.2217.2217.22-
Sep 10, 201817.2217.2217.2217.2217.22-
Sep 07, 201817.2217.2217.2217.2217.22-
Sep 06, 201817.2217.2217.2217.2217.221,600
Sep 05, 201817.5217.5217.5217.5217.52-
Sep 04, 201817.5217.5217.5217.5217.52-
Aug 31, 201817.5217.5217.5217.5217.52-
Aug 30, 201817.5217.5217.5217.5217.52-
Aug 29, 201817.6417.6417.5217.5217.52200
Aug 28, 201816.9516.9516.9516.9516.95-
Aug 27, 201816.9516.9516.9516.9516.95100
Aug 24, 201816.7516.7516.7516.7516.75-
Aug 23, 201816.7516.7516.7516.7516.75100
Aug 22, 201817.0217.0217.0217.0217.02-
Aug 21, 201817.0217.0217.0217.0217.02-
Aug 20, 201817.0217.0217.0217.0217.02-
Aug 17, 201817.0217.0217.0217.0217.02-
Aug 16, 201817.0217.0217.0217.0217.02-
Aug 15, 201817.0217.0217.0217.0217.02-
Aug 14, 201817.0217.0217.0217.0217.02400
Aug 13, 201816.7716.7716.7716.7716.77700
Aug 10, 201817.3817.3817.3817.3817.38-
Aug 09, 201817.3817.3817.3817.3817.38-
Aug 08, 201817.3817.3817.3817.3817.38200
Aug 07, 201817.5317.5317.5317.5317.53-
Aug 06, 201817.5317.5317.5317.5317.53-
Aug 03, 201817.2617.5317.2617.5317.53300
Aug 02, 201817.7617.7617.7617.7617.76-
Aug 01, 201817.7617.7617.7617.7617.76-
Jul 31, 201817.7617.7617.7617.7617.76100
Jul 30, 201817.0017.0017.0017.0017.00-
Jul 27, 201817.0017.0017.0017.0017.00800
Jul 26, 201817.5417.5417.5417.5417.54-
Jul 25, 201817.5417.5417.5417.5417.54-
Jul 24, 201817.5417.5417.5417.5417.54700
Jul 23, 201817.4417.4417.4417.4417.44-
Jul 20, 201817.4417.4417.4417.4417.44-
Jul 19, 201817.4417.4417.4417.4417.44400
Jul 18, 201817.3217.3217.3217.3217.32-
Jul 17, 201817.3217.3217.3217.3217.32-
Jul 16, 201817.3217.3217.3217.3217.32-
Jul 13, 201817.3217.3217.3217.3217.32-
Jul 12, 201817.3217.3217.3217.3217.32100
Jul 11, 201816.5616.5616.5616.5616.56-
Jul 10, 201816.5616.5616.5616.5616.56-
Jul 09, 201816.5616.5616.5616.5616.56-
Jul 06, 201816.5616.5616.5616.5616.56-
Jul 05, 201816.5616.5616.5616.5616.56-
Jul 03, 201816.5616.5616.5616.5616.56-
Jul 02, 201816.5616.5616.5616.5616.56-
Jun 29, 201816.6816.6816.5616.5616.561,300
Jun 28, 201816.7016.7016.7016.7016.70-
Jun 27, 201816.7016.7016.7016.7016.701,300
Jun 26, 201816.6216.6216.6216.6216.62-
Jun 25, 201816.3516.3516.3516.3516.35-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...