Advertisement
U.S. Markets closed

Deutsche Telekom AG (DTE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
28.73-0.02 (-0.07%)
At close: 09:16PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202428.6528.7328.5928.7328.738,144
Nov 14, 202427.9229.0827.9228.7528.7536,211
Nov 13, 202428.0228.1427.7827.9627.967,898
Nov 12, 202428.6428.6427.8928.1028.1011,507
Nov 11, 202428.5828.7528.5228.6828.6826,695
Nov 08, 202428.2428.6028.2428.6028.6013,115
Nov 07, 202428.4028.4328.0828.3428.3411,868
Nov 06, 202428.3628.6828.3628.4028.4015,216
Nov 05, 202427.9328.1727.9228.1128.1114,669
Nov 04, 202427.9928.1427.9127.9927.9921,703
Nov 01, 202427.8328.0827.8328.0328.035,434
Oct 31, 202427.9327.9327.6927.7727.776,711
Oct 30, 202428.4928.4927.9628.1128.1120,421
Oct 29, 202428.2328.4028.2328.3528.3513,361
Oct 28, 202428.1228.3028.1028.2028.2013,980
Oct 25, 202428.0628.2828.0028.0428.047,425
Oct 24, 202427.8628.1227.7828.0228.029,636
Oct 23, 202427.7127.7227.5227.5227.527,081
Oct 22, 202427.9727.9727.3827.6027.6015,583
Oct 21, 202428.2828.2827.8528.0028.0021,980
Oct 18, 202428.1528.3327.9128.2228.2213,390
Oct 17, 202428.2028.3128.1728.1728.1716,079
Oct 16, 202427.9528.2527.9028.2528.2534,238
Oct 15, 202427.5428.0527.5427.9627.9618,372
Oct 14, 202427.1027.5927.1027.5927.5922,457
Oct 11, 202427.3527.4026.9927.1327.1354,841
Oct 10, 202426.8627.3926.7627.3127.3127,245
Oct 09, 202426.5326.7526.5226.7526.7519,088
Oct 08, 202426.3526.6626.3026.5926.593,506
Oct 07, 202426.3226.5026.2926.4926.4929,455
Oct 04, 202426.2126.4026.2026.3626.364,849
Oct 03, 202426.2026.3926.2026.2626.261,222
Oct 02, 202426.4726.5026.2126.2826.287,634
Oct 01, 202426.4626.6026.3926.6026.6012,707
Sep 30, 202426.2026.4926.1626.4526.4521,124
Sep 27, 202426.3226.3326.2126.2726.2710,312
Sep 26, 202426.5826.6426.2426.3226.328,497
Sep 25, 202426.3226.5726.3226.4326.4310,588
Sep 24, 202426.2726.4626.1926.4026.4012,078
Sep 23, 202426.1126.3926.1126.2926.2912,254
Sep 20, 202425.9626.2225.9426.1926.199,640
Sep 19, 202426.4326.4325.7425.9925.9921,349
Sep 18, 202426.6626.7826.3426.3426.347,787
Sep 17, 202426.9526.9726.5426.5426.5413,110
Sep 16, 202426.8026.9526.7226.9026.908,196
Sep 13, 202426.6526.9026.6026.8026.8020,969
Sep 12, 202426.4526.6526.3426.5926.5911,562
Sep 11, 202426.0326.3226.0126.3226.326,920
Sep 10, 202425.8826.1025.8826.1026.1013,911
Sep 09, 202426.0026.2625.9926.2626.2613,222
Sep 06, 202426.2326.3625.9226.0026.0014,998
Sep 05, 202426.0626.4126.0026.3126.3120,073
Sep 04, 202425.5626.1325.5626.0926.0923,355
Sep 03, 202425.8926.0025.7025.7725.7712,198
Sep 02, 202425.6525.9925.6525.9625.9621,141
Aug 30, 202425.6625.8525.6225.6225.629,007
Aug 29, 202425.4325.8025.4325.7025.7010,448
Aug 28, 202425.3025.5925.3025.5425.5419,130
Aug 27, 202425.1725.4025.1725.3825.388,263
Aug 26, 202425.1025.2625.1025.1825.185,089
Aug 23, 202424.9925.2624.9925.1425.147,868
Aug 22, 202425.0225.1424.9625.1325.133,730
Aug 21, 202425.0525.1024.9525.0225.0219,756
Aug 20, 202425.1925.2824.9825.0325.0315,740
Aug 19, 202425.0925.3225.0925.1925.198,567
Aug 16, 202425.0125.1924.9925.1225.1225,155
Aug 15, 202424.9525.0624.9125.0525.0513,243
Aug 14, 202424.8024.9424.7224.9424.949,802
Aug 13, 202424.7024.8524.6924.7324.736,446
Aug 12, 202424.6624.8024.5824.7224.7210,124
Aug 09, 202424.3924.6124.3524.5424.5415,902
Aug 08, 202424.1224.5324.1024.4124.4128,986
Aug 07, 202423.7724.0623.7224.0124.015,787
Aug 06, 202423.8723.9723.5023.8523.8514,004
Aug 05, 202423.6823.9222.9623.6223.6258,405
Aug 02, 202423.8724.3423.8724.1024.108,674
Aug 01, 202424.0524.1823.9424.0324.038,567
Jul 31, 202424.1224.1723.7924.1124.1113,172
Jul 30, 202424.1224.2324.0624.0624.064,492
Jul 29, 202424.2724.3624.1524.1824.182,523
Jul 26, 202424.1224.2624.0924.1724.179,853
Jul 25, 202423.9724.2923.9324.1524.1510,675
Jul 24, 202424.0324.1123.8524.1124.1112,265
Jul 23, 202424.3324.3324.1224.1424.145,722
Jul 22, 202424.1324.3824.1324.3324.337,693
Jul 19, 202424.2624.3024.0924.2424.247,878
Jul 18, 202423.9924.3023.9924.2324.236,776
Jul 17, 202423.7924.1223.7624.0824.0821,149
Jul 16, 202423.8423.9023.7123.7723.7710,978
Jul 15, 202423.8023.9123.6123.6823.6819,165
Jul 12, 202423.7323.9723.7323.8623.864,701
Jul 11, 202423.9223.9223.7023.8223.8211,304
Jul 10, 202423.6523.9023.6523.8323.836,153
Jul 09, 202423.8923.8923.6023.6323.6313,774
Jul 08, 202423.8524.0123.7723.9123.9113,904
Jul 05, 202423.7623.9623.7223.8523.8517,694
Jul 04, 202423.7023.8423.7023.7623.7623,574
Jul 03, 202423.5923.7823.5523.7323.738,323
Jul 02, 202423.6323.6723.4623.4823.4816,812
Jul 01, 202423.5223.7523.5223.7023.7011,262
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...