Advertisement
U.S. Markets closed

Telekom Austria AG (TKA.VI)

Vienna - Vienna Delayed Price. Currency in EUR
7.69-0.06 (-0.77%)
At close: 05:35PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20247.617.897.617.697.69129,229
Nov 14, 20247.557.907.557.757.7581,297
Nov 13, 20247.807.807.577.577.5783,888
Nov 12, 20247.657.717.577.707.7077,473
Nov 11, 20247.687.697.627.687.6830,843
Nov 08, 20247.577.707.547.627.6255,820
Nov 07, 20247.517.677.517.677.6775,419
Nov 06, 20247.897.897.587.587.58164,608
Nov 05, 20247.907.907.667.777.7766,128
Nov 04, 20247.797.867.787.817.8139,224
Nov 01, 20247.627.807.627.787.7856,450
Oct 31, 20247.907.907.637.637.63162,156
Oct 30, 20247.627.957.627.957.95118,631
Oct 29, 20247.907.947.687.707.7052,553
Oct 28, 20247.857.947.807.937.93210,196
Oct 25, 20247.887.967.777.897.8993,469
Oct 24, 20247.908.077.907.957.95110,937
Oct 23, 20248.018.017.757.967.96155,940
Oct 22, 20248.068.067.758.018.01135,322
Oct 21, 20248.208.218.068.128.1228,301
Oct 18, 20248.228.398.208.218.2138,078
Oct 17, 20248.118.278.098.228.2235,900
Oct 16, 20248.308.438.098.198.19127,230
Oct 15, 20248.528.628.358.358.3569,058
Oct 14, 20248.518.588.488.578.5717,985
Oct 11, 20248.528.598.478.598.5924,486
Oct 10, 20248.468.708.398.598.5952,115
Oct 09, 20248.528.588.468.558.5525,660
Oct 08, 20248.608.608.508.518.5138,557
Oct 07, 20248.488.608.458.558.5533,294
Oct 04, 20248.538.588.478.488.4855,721
Oct 03, 20248.668.668.538.538.5350,755
Oct 02, 20248.698.938.658.658.6586,782
Oct 01, 20248.878.878.758.758.7585,065
Sep 30, 20248.668.858.668.808.80110,698
Sep 27, 20248.708.818.688.738.7331,918
Sep 26, 20248.858.858.748.808.8050,722
Sep 25, 20248.758.868.618.868.86105,718
Sep 24, 20248.508.758.488.698.69123,588
Sep 23, 20248.528.528.468.528.5230,455
Sep 20, 20248.408.538.408.528.52437,579
Sep 19, 20248.448.568.418.438.4327,935
Sep 18, 20248.508.528.368.508.5082,048
Sep 17, 20248.518.668.508.588.5830,570
Sep 16, 20248.698.738.598.598.5937,693
Sep 13, 20248.408.698.408.638.6346,632
Sep 12, 20248.658.698.428.428.42120,687
Sep 11, 20248.708.758.598.598.5938,146
Sep 10, 20248.908.908.718.728.7219,599
Sep 09, 20248.768.798.718.798.7919,416
Sep 06, 20248.898.938.658.708.7036,863
Sep 05, 20248.668.988.668.978.9772,291
Sep 04, 20248.718.898.658.718.7181,277
Sep 03, 20248.738.958.738.958.9537,429
Sep 02, 20248.798.888.798.888.8824,818
Aug 30, 20248.688.898.688.898.8935,100
Aug 29, 20248.838.838.658.758.7529,782
Aug 28, 20248.678.818.678.798.7917,406
Aug 27, 20248.718.768.708.728.7220,775
Aug 26, 20248.838.838.738.778.7737,981
Aug 23, 20248.808.838.788.838.8330,321
Aug 22, 20248.708.778.688.778.7724,884
Aug 21, 20248.658.788.658.758.7530,476
Aug 20, 20248.688.778.608.728.7251,361
Aug 19, 20248.658.768.658.758.7525,076
Aug 16, 20248.548.758.548.758.7540,760
Aug 15, 20248.368.758.368.758.7532,263
Aug 14, 20248.598.658.528.658.6541,077
Aug 13, 20248.228.538.228.508.5056,388
Aug 12, 20248.308.558.308.518.5189,870
Aug 09, 20248.408.408.298.348.3448,256
Aug 08, 20248.178.408.178.338.3346,214
Aug 07, 20248.098.318.098.278.2782,271
Aug 06, 20248.108.168.008.148.14127,170
Aug 05, 20248.458.508.208.208.20160,551
Aug 02, 20248.528.688.488.568.56100,580
Aug 01, 20248.528.618.528.588.5839,896
Jul 31, 20248.588.638.508.568.5646,988
Jul 30, 20248.628.708.558.628.6246,035
Jul 29, 20248.508.748.508.698.6944,192
Jul 26, 20248.718.728.598.638.6342,067
Jul 25, 20248.768.768.508.718.7127,255
Jul 24, 20248.798.838.758.768.7632,178
Jul 23, 20248.808.848.738.838.8338,958
Jul 22, 20248.858.858.728.818.8137,627
Jul 19, 20248.728.808.668.808.8068,717
Jul 18, 20248.768.828.678.748.7465,225
Jul 17, 20248.708.728.618.728.7290,855
Jul 16, 20248.668.678.578.678.6779,238
Jul 15, 20248.598.708.598.648.6475,659
Jul 12, 20248.678.758.578.638.6356,901
Jul 11, 20248.858.858.708.718.7146,405
Jul 10, 20248.728.828.708.778.7769,833
Jul 09, 20248.658.808.658.768.7695,698
Jul 08, 20248.728.808.708.748.7453,154
Jul 05, 20248.858.898.798.798.79116,873
Jul 04, 20248.778.958.778.888.8847,555
Jul 03, 20248.988.988.698.848.8481,891
Jul 02, 20248.938.978.878.878.8770,713
Jul 01, 20249.209.258.998.998.9986,368
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...