Advertisement
U.S. Markets closed

Deutsche Telekom AG (DTEGY)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
30.15+0.06 (+0.20%)
At close: 03:59PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202430.1530.4130.0730.1530.15301,300
Nov 14, 202430.4630.6430.0830.0830.08130,100
Nov 13, 202429.4429.5229.2929.3229.32463,900
Nov 12, 202430.0530.1229.5329.8129.81412,800
Nov 11, 202430.6730.6730.4730.6730.67136,900
Nov 08, 202430.6630.7630.4730.6330.63133,900
Nov 07, 202430.5230.6730.3730.5630.56212,800
Nov 06, 202430.5030.6030.3830.5130.51162,700
Nov 05, 202430.6830.7630.5230.7330.73108,000
Nov 04, 202430.3630.6930.3530.4630.46112,400
Nov 01, 202430.4930.5130.2730.3730.3791,300
Oct 31, 202430.2830.2830.0530.2130.21181,800
Oct 30, 202430.2830.5630.2830.4830.48295,700
Oct 29, 202430.6330.6930.5030.5830.58142,400
Oct 28, 202430.4930.6230.4730.5530.55369,700
Oct 25, 202430.5630.5830.2030.2930.29137,400
Oct 24, 202430.1730.3930.1730.3930.39213,100
Oct 23, 202429.7029.8529.6729.7129.71134,200
Oct 22, 202429.7829.9029.7229.7229.72237,800
Oct 21, 202430.5530.5530.1430.2130.21188,900
Oct 18, 202430.4630.7330.4630.6730.67320,200
Oct 17, 202430.5830.6830.4430.5030.50152,100
Oct 16, 202430.5730.7030.5630.6030.60294,000
Oct 15, 202430.3630.5930.3430.4830.4887,400
Oct 14, 202429.8430.0329.8429.9929.99158,100
Oct 11, 202429.7229.7429.5829.6129.61747,800
Oct 10, 202430.0430.0829.5929.7329.73244,200
Oct 09, 202429.1229.3429.0329.2329.2376,600
Oct 08, 202429.4129.4129.0929.2129.21146,800
Oct 07, 202429.0329.1028.8528.9928.99418,100
Oct 04, 202428.8628.9728.7228.9228.92153,600
Oct 03, 202428.9429.0428.8428.9228.9257,000
Oct 02, 202429.1129.1428.9429.1229.12128,400
Oct 01, 202429.4029.4329.2229.3229.32185,300
Sep 30, 202429.5829.6529.3129.4329.4371,600
Sep 27, 202429.3729.4429.1929.2729.27116,600
Sep 26, 202429.2629.5729.2329.4329.43430,300
Sep 25, 202429.5529.5829.4229.4329.431,189,900
Sep 24, 202429.2729.5229.2429.5029.50117,700
Sep 23, 202429.3129.3129.0329.1729.17122,600
Sep 20, 202429.2229.2328.9429.0629.06190,500
Sep 19, 202428.9429.0828.7829.0429.04180,700
Sep 18, 202429.5329.5829.0429.2029.20294,600
Sep 17, 202429.7629.7629.5029.5729.57155,800
Sep 16, 202429.7529.9729.7329.9629.96386,100
Sep 13, 202429.6229.7129.6029.6529.65224,500
Sep 12, 202429.0929.4029.0929.3729.37406,100
Sep 11, 202428.9129.1028.7529.0829.08305,800
Sep 10, 202428.7028.8028.5928.7928.79157,400
Sep 09, 202428.7929.0028.7528.9728.9798,100
Sep 06, 202429.0829.0828.7528.7728.77120,500
Sep 05, 202429.2629.3029.0429.1229.12133,200
Sep 04, 202428.7729.0028.7728.8328.83127,900
Sep 03, 202428.4228.5528.4028.4428.44105,500
Aug 30, 202428.5028.5528.3028.4328.4377,900
Aug 29, 202428.6328.6328.3428.4028.4081,800
Aug 28, 202428.3428.4728.2628.4028.40110,100
Aug 27, 202428.2428.3528.2228.3028.30722,200
Aug 26, 202428.1528.2228.0828.1028.10127,000
Aug 23, 202427.9828.2127.9528.1828.1883,700
Aug 22, 202427.9227.9527.8027.8027.8097,700
Aug 21, 202427.8127.9627.7227.8527.85147,600
Aug 20, 202427.8727.9727.8327.8927.89864,700
Aug 19, 202427.8528.0427.7627.9627.96392,700
Aug 16, 202427.6027.7727.5227.7227.72261,300
Aug 15, 202427.3127.4927.2727.4227.42147,000
Aug 14, 202427.3527.5327.3227.4127.411,117,100
Aug 13, 202427.0527.2427.0027.2327.23114,500
Aug 12, 202426.9527.0226.8626.9826.98102,800
Aug 09, 202426.7826.8826.7126.8426.84307,000
Aug 08, 202426.7026.7426.5126.6326.63296,100
Aug 07, 202426.0826.2925.8825.8825.88860,200
Aug 06, 202425.7626.0725.7125.9725.971,856,200
Aug 05, 202426.1526.2325.9726.1326.13137,300
Aug 02, 202426.4226.6626.2126.3726.37135,300
Aug 01, 202426.0526.0825.8725.9125.91122,000
Jul 31, 202426.0626.2726.0226.1926.1975,500
Jul 30, 202426.2426.2526.0426.1026.1090,900
Jul 29, 202426.2626.3126.1026.2826.28235,000
Jul 26, 202426.2326.4626.2326.4226.421,162,100
Jul 25, 202426.1826.3426.1726.1726.1778,800
Jul 24, 202426.0826.1526.0126.1026.10110,000
Jul 23, 202426.3126.3126.1426.1926.19128,500
Jul 22, 202426.5126.6126.3726.4626.46102,100
Jul 19, 202426.3526.4426.3026.3626.36112,500
Jul 18, 202426.4226.5126.3626.3826.3881,000
Jul 17, 202426.2826.3626.2226.3026.30262,100
Jul 16, 202425.9625.9725.7325.9225.92176,300
Jul 15, 202426.1526.1525.7925.8325.83628,800
Jul 12, 202426.0026.1125.9326.0126.01295,500
Jul 11, 202425.7525.8925.7025.7125.71491,900
Jul 10, 202425.7425.8925.7325.7925.79138,900
Jul 09, 202425.5825.6625.4925.5025.50136,700
Jul 08, 202425.9926.0025.8125.8425.84128,300
Jul 05, 202425.9425.9625.7725.8825.8893,400
Jul 03, 202425.5725.7325.5725.6825.68103,100
Jul 02, 202425.5825.5825.1825.3825.38161,300
Jul 01, 202425.4325.5925.3725.5125.516,183,600
Jun 28, 202425.2325.2325.0425.1925.19166,400
Jun 27, 202425.0125.0624.9224.9624.96112,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...