Advertisement
U.S. Markets closed

AT&T Inc. (SOBA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
21.55+0.38 (+1.77%)
At close: 09:39PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202421.0521.5520.9921.5521.553,109
Nov 14, 202421.1121.2621.1121.1721.172,892
Nov 13, 202420.8321.0520.7821.0521.052,589
Nov 12, 202420.9421.0220.6320.6420.642,860
Nov 11, 202420.8321.0020.8320.9820.985,197
Nov 08, 202420.4320.9020.4320.9020.901,508
Nov 07, 202420.7220.7920.4020.4820.482,561
Nov 06, 202420.5120.8320.5120.8320.831,635
Nov 05, 202420.1020.2220.0620.1620.161,602
Nov 04, 202420.2820.3320.0420.1020.104,108
Nov 01, 202420.6920.7520.6720.6720.671,524
Oct 31, 202420.2520.5620.2520.5620.565,015
Oct 30, 202420.4620.5020.3520.5020.501,594
Oct 29, 202420.4320.5520.3720.5520.553,248
Oct 28, 202420.2320.3720.1520.3420.346,259
Oct 25, 202420.4620.6720.2920.2920.293,425
Oct 24, 202420.7020.7620.7020.7520.756,150
Oct 23, 202419.8920.8619.7520.8620.864,360
Oct 22, 202419.9920.0719.7319.8519.854,696
Oct 21, 202420.1520.1520.0620.0620.063,705
Oct 18, 202420.0120.0119.9419.9419.943,993
Oct 17, 202419.9620.0219.8320.0220.02833
Oct 16, 202419.7319.8319.7319.8319.831,559
Oct 15, 202419.5019.8019.5019.7119.712,516
Oct 14, 202419.6019.6019.5319.5319.533,791
Oct 11, 202419.3719.5219.3619.5219.523,060
Oct 10, 202419.7619.8619.4419.4419.445,951
Oct 09, 202419.8719.9619.8719.9319.935,058
Oct 08, 202419.7420.0019.7419.8619.866,109
Oct 07, 202419.9720.0019.8019.8219.822,599
Oct 04, 202420.0320.0319.8919.9819.981,959
Oct 03, 202420.0820.1020.0520.0520.051,360
Oct 02, 202419.9120.0919.9120.0920.091,786
Oct 01, 202419.6420.0019.6420.0020.006,623
Sep 30, 202419.5819.8319.5519.6119.614,144
Sep 27, 202419.4119.5219.4019.5219.521,577
Sep 26, 202419.3519.4419.3119.3919.393,264
Sep 25, 202419.2019.3819.2019.3619.36603
Sep 24, 202419.2519.3519.1619.2519.254,940
Sep 23, 202419.2319.4419.2319.3019.304,642
Sep 20, 202419.0519.2319.0519.2319.235,083
Sep 19, 202419.6219.6219.1619.1619.162,931
Sep 18, 202419.5619.6719.5019.5619.564,089
Sep 17, 202420.0020.0019.6819.7519.754,387
Sep 16, 202419.3820.0019.3820.0020.005,260
Sep 13, 202419.4019.5019.3619.5019.502,241
Sep 12, 202419.4519.5019.2119.5019.501,874
Sep 11, 202419.6519.6519.3719.4219.421,743
Sep 10, 202419.4519.7019.3519.6719.673,023
Sep 09, 202418.8519.4018.8519.4019.406,374
Sep 06, 202418.5118.8418.4218.8418.842,020
Sep 05, 202418.4918.6718.4918.6418.643,118
Sep 04, 202418.3118.7018.3118.4918.495,054
Sep 03, 202417.9018.4417.9018.4418.4412,212
Sep 02, 202417.9518.0317.7917.7917.79667
Aug 30, 202417.9317.9717.8617.9717.973,854
Aug 29, 202417.7917.9517.7917.8817.881,048
Aug 28, 202417.5517.8017.5517.8017.802,003
Aug 27, 202417.6517.7317.5917.5917.596,297
Aug 26, 202417.6317.7417.6317.7017.703,359
Aug 23, 202417.5217.5817.5217.5817.58100
Aug 22, 202417.5617.5617.4917.5117.51359
Aug 21, 202417.5017.5217.4617.4617.46210
Aug 20, 202417.5317.5917.5317.5417.543,615
Aug 19, 202417.4217.5817.4217.5617.561,712
Aug 16, 202417.3917.4917.3917.4917.494,065
Aug 15, 202417.7717.7717.3817.3817.382,022
Aug 14, 202417.7317.7817.6417.7817.782,546
Aug 13, 202417.7417.7817.6417.6417.641,197
Aug 12, 202417.8917.8917.6617.6617.661,133
Aug 09, 202417.7217.9017.7217.9017.901,988
Aug 08, 202417.5317.8517.5217.7817.783,483
Aug 07, 202417.6017.8117.5017.5917.595,660
Aug 06, 202417.2917.6017.2917.5417.542,543
Aug 05, 202417.5817.6816.9917.2417.2436,496
Aug 02, 202417.9118.3017.8217.8917.8920,035
Aug 01, 202417.7218.1017.7218.1018.103,011
Jul 31, 202417.5017.6117.4317.6117.61472
Jul 30, 202417.4317.5517.4317.5317.531,625
Jul 29, 202417.5517.5517.4917.5417.541,553
Jul 26, 202417.7217.7317.5017.5017.5012,371
Jul 25, 202417.5418.0017.4917.9017.9012,227
Jul 24, 202416.7217.6216.7217.6217.627,728
Jul 23, 202417.0017.1016.9817.0017.001,329
Jul 22, 202417.5817.5816.9017.1017.102,378
Jul 19, 202417.5217.5817.5217.5717.57300
Jul 18, 202417.5217.5517.4717.5517.552,175
Jul 17, 202417.2417.5017.1617.4117.413,252
Jul 16, 202417.0317.1117.0217.1117.11673
Jul 15, 202417.1817.1817.1017.1017.10795
Jul 12, 202417.3217.3816.9117.2317.234,535
Jul 11, 202417.2517.3017.1617.3017.30231
Jul 10, 202417.2217.2717.0517.2317.231,289
Jul 09, 202417.3617.4917.3617.4917.492,002
Jul 08, 202417.3017.4017.2917.3117.311,460
Jul 05, 202417.1117.3617.1117.3617.363,305
Jul 04, 202417.3117.4017.1717.4017.405,380
Jul 03, 202417.5617.5617.3317.3517.351,362
Jul 02, 202417.6217.6717.4717.4717.472,854
Jul 01, 202417.8117.8517.5917.6017.604,439
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...