Advertisement
U.S. Markets closed

Deutsche Telekom AG (DTE.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
28.67-0.05 (-0.17%)
At close: 09:59PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202428.7028.7328.5828.6728.6758,209
Nov 14, 202427.9529.1027.9428.7228.72196,272
Nov 13, 202427.9828.1327.6827.9327.9368,632
Nov 12, 202428.5528.6627.9628.1128.1149,070
Nov 11, 202428.4828.7628.4828.6628.6696,348
Nov 08, 202428.2628.6328.1928.5428.5460,440
Nov 07, 202428.4628.4728.0728.2828.2861,120
Nov 06, 202428.0928.7228.0928.4628.4698,454
Nov 05, 202427.9328.2127.9328.1428.1462,215
Nov 04, 202427.9928.1427.9027.9027.9080,692
Nov 01, 202427.7728.1027.7727.9827.9826,791
Oct 31, 202428.0228.0327.6927.7727.7773,845
Oct 30, 202428.4228.4227.9528.0928.0954,352
Oct 29, 202428.2528.4528.2528.3928.3979,980
Oct 28, 202428.0728.2928.0728.2228.22179,996
Oct 25, 202428.0528.3027.9327.9427.9457,752
Oct 24, 202427.7228.1227.7228.0828.0844,571
Oct 23, 202427.6927.7327.5127.5127.5168,846
Oct 22, 202427.9828.0227.3927.6227.6265,666
Oct 21, 202428.2328.2627.8727.9527.9568,803
Oct 18, 202428.1628.2627.9228.2128.2170,785
Oct 17, 202428.2328.3328.1428.1428.1450,512
Oct 16, 202427.9428.2327.9328.2028.2068,281
Oct 15, 202427.5428.0727.5327.9227.92130,174
Oct 14, 202427.2727.5827.1127.5627.5692,879
Oct 11, 202427.3727.3726.9527.1127.1175,174
Oct 10, 202426.9227.3326.9227.2327.2361,988
Oct 09, 202426.5826.7426.4926.7226.7244,751
Oct 08, 202426.3426.6826.3026.5926.5945,903
Oct 07, 202426.3426.5226.2826.4026.4072,436
Oct 04, 202426.2626.4626.2026.3726.3725,783
Oct 03, 202426.2026.4226.1726.2126.2124,584
Oct 02, 202426.5526.5526.2526.2926.2939,575
Oct 01, 202426.3726.5826.3726.4926.4968,494
Sep 30, 202426.1726.5026.1726.4126.4157,980
Sep 27, 202426.3626.3926.2126.2126.21138,519
Sep 26, 202426.6126.6126.2126.3526.3566,877
Sep 25, 202426.3126.5726.3126.4526.4513,042
Sep 24, 202426.3226.4826.1326.3926.3971,376
Sep 23, 202426.1826.3926.1026.2426.2440,185
Sep 20, 202425.9726.2425.9726.1226.1245,136
Sep 19, 202426.3726.4525.6725.9625.9687,168
Sep 18, 202426.5626.7926.1326.2726.2749,888
Sep 17, 202426.9727.0126.5126.5426.5452,054
Sep 16, 202426.8526.9826.7326.9726.9756,515
Sep 13, 202426.5726.8426.5726.7426.7458,274
Sep 12, 202426.4026.6226.3526.5926.5948,413
Sep 11, 202426.0526.3925.9626.3926.3935,499
Sep 10, 202425.9026.0925.9026.0926.0953,586
Sep 09, 202425.9526.2525.9526.2226.2227,949
Sep 06, 202426.3626.3625.8725.9125.9154,604
Sep 05, 202426.0926.4226.0526.2426.2447,044
Sep 04, 202425.6726.1525.5726.0326.0335,660
Sep 03, 202425.9226.0025.6525.7425.7452,242
Sep 02, 202425.7025.9725.7025.9425.9466,650
Aug 30, 202425.6825.8625.6125.6825.6832,727
Aug 29, 202425.5025.8325.5025.6625.6641,157
Aug 28, 202425.3625.5625.3425.5025.5069,011
Aug 27, 202425.2325.4125.1925.3125.3142,817
Aug 26, 202425.1125.2625.1125.1825.1867,707
Aug 23, 202425.0425.2625.0425.1525.1535,540
Aug 22, 202424.9725.1624.9725.0525.0531,944
Aug 21, 202425.0325.1124.9624.9824.9826,359
Aug 20, 202425.2125.2925.0225.0225.0219,273
Aug 19, 202425.1125.3225.1125.2325.2344,336
Aug 16, 202425.0125.1824.9625.1125.1151,106
Aug 15, 202424.9525.0624.9024.9924.9932,347
Aug 14, 202424.7724.9624.7524.9224.9284,610
Aug 13, 202424.7224.8124.6824.7624.7664,301
Aug 12, 202424.6624.7824.5724.7024.7038,275
Aug 09, 202424.4424.6124.3124.5724.57121,193
Aug 08, 202424.1124.5524.0524.3624.36116,918
Aug 07, 202423.8124.0623.7323.7523.7560,746
Aug 06, 202423.8823.9723.4923.7323.7344,174
Aug 05, 202423.7623.9422.7923.6723.67176,393
Aug 02, 202423.9124.3723.8324.1224.1264,964
Aug 01, 202424.0724.2023.9124.0024.0027,813
Jul 31, 202424.1624.1623.8024.0824.0832,507
Jul 30, 202424.1524.2524.0524.0624.0624,454
Jul 29, 202424.2724.4224.1124.1124.1115,418
Jul 26, 202424.1424.2624.1024.2524.257,936
Jul 25, 202423.9824.2923.8624.1524.1528,058
Jul 24, 202424.0724.1323.8124.0224.0232,801
Jul 23, 202424.2624.2824.1224.1224.127,926
Jul 22, 202424.1824.4124.1824.2624.2668,960
Jul 19, 202424.1824.3224.1124.1124.1122,412
Jul 18, 202424.0124.2924.0024.1324.1340,415
Jul 17, 202423.7824.0623.7224.0024.0036,943
Jul 16, 202423.8723.9023.6823.7923.7928,657
Jul 15, 202423.9323.9423.7223.7423.7456,160
Jul 12, 202423.6923.9823.6923.8623.8654,993
Jul 11, 202423.8723.9523.6923.6923.6915,243
Jul 10, 202423.6223.8823.5623.8423.8413,318
Jul 09, 202423.9023.9023.5723.5723.5712,107
Jul 08, 202423.8524.0223.8023.9123.9136,299
Jul 05, 202423.7723.9723.7323.9123.9175,740
Jul 04, 202423.7923.8423.7223.7423.7433,918
Jul 03, 202423.5323.7823.5323.7623.7655,503
Jul 02, 202423.6723.6823.4623.5123.5136,666
Jul 01, 202423.5223.7623.5223.7023.7071,017
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...