XETRA - Delayed Quote EUR

Deutsche Telekom AG (DTE.DE)

Compare
28.68 -0.09 (-0.31%)
At close: November 15 at 5:41 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 28.68 28.73 28.54 28.68 28.68 6,584,461
Nov 14, 2024 28.70 29.11 28.45 28.77 28.77 9,806,562
Nov 13, 2024 28.05 28.17 27.66 27.85 27.85 7,924,369
Nov 12, 2024 28.60 28.66 28.03 28.03 28.03 7,285,647
Nov 11, 2024 28.69 28.79 28.60 28.70 28.70 4,578,273
Nov 8, 2024 28.27 28.64 28.19 28.52 28.52 6,046,879
Nov 7, 2024 28.30 28.48 28.08 28.28 28.28 6,366,098
Nov 6, 2024 28.48 28.73 28.32 28.36 28.36 8,602,816
Nov 5, 2024 28.00 28.15 27.94 28.14 28.14 4,242,469
Nov 4, 2024 28.02 28.15 27.95 27.95 27.95 3,405,888
Nov 1, 2024 27.78 28.11 27.77 28.02 28.02 4,203,147
Oct 31, 2024 27.93 27.96 27.67 27.82 27.82 7,250,523
Oct 30, 2024 28.27 28.32 27.95 28.07 28.07 4,665,978
Oct 29, 2024 28.42 28.49 28.25 28.34 28.34 5,102,283
Oct 28, 2024 28.18 28.29 28.07 28.25 28.25 4,122,417
Oct 25, 2024 28.10 28.31 28.08 28.10 28.10 4,970,275
Oct 24, 2024 27.92 28.13 27.85 28.03 28.03 5,494,041
Oct 23, 2024 27.58 27.74 27.41 27.65 27.65 -
Oct 22, 2024 27.75 27.76 27.38 27.58 27.58 6,003,699
Oct 21, 2024 28.26 28.27 27.89 27.89 27.89 4,552,133
Oct 18, 2024 28.11 28.28 27.90 28.28 28.28 5,006,694
Oct 17, 2024 28.21 28.33 28.18 28.20 28.20 4,310,569
Oct 16, 2024 28.19 28.27 27.92 28.19 28.19 5,306,547
Oct 15, 2024 27.65 28.09 27.64 28.02 28.02 8,875,114
Oct 14, 2024 27.22 27.54 27.21 27.48 27.48 4,305,701
Oct 11, 2024 27.19 27.25 26.94 27.14 27.14 4,454,251
Oct 10, 2024 26.95 27.32 26.84 27.20 27.20 6,803,234
Oct 9, 2024 26.56 26.75 26.49 26.75 26.75 3,543,825
Oct 8, 2024 26.44 26.68 26.41 26.60 26.60 4,413,767
Oct 7, 2024 26.34 26.52 26.28 26.43 26.43 4,282,498
Oct 4, 2024 26.26 26.48 26.19 26.29 26.29 4,661,065
Oct 3, 2024 26.28 26.42 26.14 26.29 26.29 3,688,867
Oct 2, 2024 26.50 26.52 26.23 26.32 26.32 3,779,964
Oct 1, 2024 26.51 26.59 26.43 26.51 26.51 5,344,689
Sep 30, 2024 26.34 26.52 26.25 26.39 26.39 6,675,919
Sep 27, 2024 26.30 26.40 26.21 26.24 26.24 6,483,313
Sep 26, 2024 26.59 26.60 26.20 26.35 26.35 5,925,776
Sep 25, 2024 26.48 26.58 26.34 26.48 26.48 3,817,986
Sep 24, 2024 26.26 26.49 26.12 26.47 26.47 4,968,371
Sep 23, 2024 26.22 26.40 26.09 26.24 26.24 4,069,377
Sep 20, 2024 26.05 26.25 25.99 26.07 26.07 -
Sep 19, 2024 26.00 26.11 25.62 26.02 26.02 9,538,255
Sep 18, 2024 26.66 26.79 26.45 26.47 26.47 5,158,088
Sep 17, 2024 26.95 27.02 26.64 26.68 26.68 6,015,981
Sep 16, 2024 26.80 26.91 26.70 26.91 26.91 4,223,450
Sep 13, 2024 26.59 26.85 26.56 26.82 26.82 5,148,537
Sep 12, 2024 26.35 26.57 26.32 26.57 26.57 6,321,390
Sep 11, 2024 26.11 26.29 25.95 26.26 26.26 5,438,529
Sep 10, 2024 25.86 26.11 25.82 26.11 26.11 5,599,097
Sep 9, 2024 26.08 26.25 25.95 26.23 26.23 4,035,330
Sep 6, 2024 26.18 26.28 26.01 26.02 26.02 6,630,336
Sep 5, 2024 26.03 26.42 26.03 26.29 26.29 6,008,494
Sep 4, 2024 25.73 26.14 25.71 26.12 26.12 6,409,404
Sep 3, 2024 25.99 26.02 25.66 25.82 25.82 5,863,881
Sep 2, 2024 25.75 25.97 25.68 25.88 25.88 3,878,595
Aug 30, 2024 25.69 25.87 25.61 25.71 25.71 27,471,325
Aug 29, 2024 25.70 25.84 25.66 25.71 25.71 5,131,081
Aug 28, 2024 25.41 25.58 25.35 25.57 25.57 4,746,880
Aug 27, 2024 25.28 25.42 25.24 25.33 25.33 4,340,060
Aug 26, 2024 25.15 25.26 25.15 25.18 25.18 2,792,159
Aug 23, 2024 25.19 25.28 25.12 25.19 25.19 3,954,750
Aug 22, 2024 25.02 25.16 25.01 25.08 25.08 3,599,960
Aug 21, 2024 25.09 25.11 24.94 25.00 25.00 4,098,641
Aug 20, 2024 25.25 25.31 25.05 25.08 25.08 4,962,746
Aug 19, 2024 25.20 25.34 25.19 25.22 25.22 6,439,512
Aug 16, 2024 24.98 25.18 24.96 25.15 25.15 6,875,640
Aug 15, 2024 25.00 25.08 24.90 25.00 25.00 5,158,031
Aug 14, 2024 24.78 24.95 24.78 24.95 24.95 4,291,491
Aug 13, 2024 24.76 24.82 24.67 24.76 24.76 4,476,046
Aug 12, 2024 24.74 24.83 24.57 24.73 24.73 4,545,919
Aug 9, 2024 24.39 24.61 24.25 24.61 24.61 7,201,595
Aug 8, 2024 24.42 24.56 24.11 24.37 24.37 8,745,952
Aug 7, 2024 23.68 24.08 23.66 23.92 23.92 7,437,447
Aug 6, 2024 23.71 23.81 23.47 23.74 23.74 8,636,961
Aug 5, 2024 23.91 23.98 23.54 23.79 23.79 9,775,508
Aug 2, 2024 24.09 24.39 23.93 24.12 24.12 8,474,997
Aug 1, 2024 24.11 24.21 23.92 23.96 23.96 5,989,798
Jul 31, 2024 23.89 24.17 23.79 24.17 24.17 10,816,070
Jul 30, 2024 24.22 24.25 24.09 24.09 24.09 4,416,385
Jul 29, 2024 24.36 24.43 24.10 24.17 24.17 3,364,742
Jul 26, 2024 24.15 24.26 24.09 24.24 24.24 4,902,153
Jul 25, 2024 24.02 24.30 24.01 24.21 24.21 6,129,393
Jul 24, 2024 24.01 24.06 23.80 24.02 24.02 5,868,764
Jul 23, 2024 24.22 24.25 24.12 24.15 24.15 5,124,871
Jul 22, 2024 24.36 24.41 24.22 24.31 24.31 5,201,146
Jul 19, 2024 24.22 24.32 24.15 24.19 24.19 6,712,529
Jul 18, 2024 24.15 24.30 24.12 24.26 24.26 7,053,997
Jul 17, 2024 23.82 24.06 23.80 24.04 24.04 5,566,602
Jul 16, 2024 23.77 23.90 23.68 23.81 23.81 5,162,290
Jul 15, 2024 23.86 23.94 23.78 23.80 23.80 3,958,748
Jul 12, 2024 23.80 23.99 23.80 23.88 23.88 7,345,360
Jul 11, 2024 23.92 23.95 23.69 23.76 23.76 4,732,983
Jul 10, 2024 23.74 23.88 23.67 23.85 23.85 5,274,708
Jul 9, 2024 23.89 23.91 23.60 23.64 23.64 6,995,352
Jul 8, 2024 23.77 24.02 23.77 23.90 23.90 6,605,400
Jul 5, 2024 23.80 24.00 23.78 23.83 23.83 4,774,251
Jul 4, 2024 23.74 23.86 23.73 23.75 23.75 3,344,679
Jul 3, 2024 23.56 23.79 23.53 23.76 23.76 5,386,128
Jul 2, 2024 23.72 23.72 23.45 23.51 23.51 4,860,043
Jul 1, 2024 23.66 23.78 23.52 23.68 23.68 6,674,947
Jun 28, 2024 23.47 23.54 23.39 23.48 23.48 6,566,638
Jun 27, 2024 23.29 23.46 23.29 23.37 23.37 5,880,237
Jun 26, 2024 23.40 23.48 23.17 23.32 23.32 5,918,474
Jun 25, 2024 23.24 23.45 23.09 23.32 23.32 7,572,337
Jun 24, 2024 22.95 23.20 22.91 23.15 23.15 7,407,324
Jun 21, 2024 22.90 23.00 22.80 22.88 22.88 17,880,915
Jun 20, 2024 22.92 22.95 22.75 22.89 22.89 7,235,174
Jun 19, 2024 22.81 22.90 22.78 22.89 22.89 9,356,618
Jun 18, 2024 22.57 22.57 22.57 22.57 22.57 -
Jun 17, 2024 22.77 22.79 22.48 22.57 22.57 5,811,333
Jun 14, 2024 22.57 22.73 22.44 22.63 22.63 11,887,632
Jun 13, 2024 22.54 22.77 22.50 22.53 22.53 6,608,635
Jun 12, 2024 22.69 22.79 22.44 22.54 22.54 7,375,902
Jun 11, 2024 22.67 22.75 22.41 22.61 22.61 9,198,268
Jun 10, 2024 22.53 22.68 22.43 22.61 22.61 6,610,300
Jun 7, 2024 22.60 22.70 22.49 22.59 22.59 6,680,924
Jun 6, 2024 22.65 22.76 22.47 22.63 22.63 9,962,614
Jun 5, 2024 22.48 22.71 22.43 22.61 22.61 13,321,756
Jun 4, 2024 22.01 22.41 22.00 22.25 22.25 16,088,560
Jun 3, 2024 22.41 22.71 22.38 22.64 22.64 7,487,998
May 31, 2024 22.12 22.36 22.05 22.29 22.29 13,302,230
May 30, 2024 21.65 22.03 21.64 22.01 22.01 6,517,550
May 29, 2024 21.66 21.75 21.60 21.62 21.62 4,831,709
May 28, 2024 21.78 21.81 21.60 21.72 21.72 5,852,351
May 27, 2024 21.79 21.81 21.67 21.76 21.76 3,114,117
May 24, 2024 21.70 21.80 21.64 21.76 21.76 4,982,091
May 23, 2024 21.98 22.03 21.69 21.77 21.77 9,110,854
May 22, 2024 22.19 22.22 21.95 22.11 22.11 5,833,337
May 21, 2024 22.18 22.24 22.07 22.13 22.13 8,208,201
May 20, 2024 22.10 22.28 22.08 22.21 22.21 5,440,686
May 17, 2024 22.00 22.05 21.80 22.00 22.00 11,111,853
May 16, 2024 21.91 22.12 21.70 21.89 21.89 7,816,323
May 15, 2024 22.07 22.25 22.03 22.12 22.12 8,168,857
May 14, 2024 22.05 22.16 21.91 22.01 22.01 6,296,391
May 13, 2024 22.07 22.07 21.90 22.01 22.01 5,107,492
May 10, 2024 21.91 22.10 21.91 21.97 21.97 7,680,524
May 9, 2024 21.59 21.98 21.59 21.90 21.90 5,735,214
May 8, 2024 21.75 21.80 21.56 21.64 21.64 7,268,961
May 7, 2024 21.76 21.82 21.58 21.72 21.72 5,872,430
May 6, 2024 21.64 21.84 21.58 21.74 21.74 4,340,902
May 3, 2024 21.73 21.79 21.61 21.66 21.66 6,041,608
May 2, 2024 21.50 21.79 21.46 21.73 21.73 8,395,969
Apr 30, 2024 21.78 21.78 21.46 21.49 21.49 8,060,774
Apr 29, 2024 21.87 21.88 21.78 21.79 21.79 5,400,349
Apr 26, 2024 21.84 21.87 21.64 21.85 21.85 7,366,732
Apr 25, 2024 21.83 21.92 21.53 21.67 21.67 8,280,649
Apr 24, 2024 21.73 21.87 21.63 21.77 21.77 9,753,066
Apr 23, 2024 21.59 21.79 21.57 21.75 21.75 7,826,694
Apr 22, 2024 21.33 21.65 21.30 21.61 21.61 9,702,519
Apr 19, 2024 20.95 21.22 20.93 21.16 21.16 9,162,242
Apr 18, 2024 20.95 21.02 20.84 20.95 20.95 5,320,545
Apr 17, 2024 20.83 21.04 20.73 20.88 20.88 5,859,679
Apr 16, 2024 21.01 21.23 20.83 20.83 20.83 8,638,845
Apr 15, 2024 21.17 21.26 21.03 21.13 21.13 6,908,114
Apr 12, 2024 21.30 21.49 21.13 21.18 21.18 9,115,022
Apr 11, 2024 0.77 Dividend
Apr 11, 2024 21.87 21.90 21.14 21.21 21.21 17,684,728
Apr 10, 2024 22.25 22.68 22.23 22.60 21.83 13,417,617
Apr 9, 2024 22.02 22.23 21.99 22.21 21.45 8,595,475
Apr 8, 2024 22.04 22.16 21.87 22.06 21.31 9,225,239
Apr 5, 2024 22.18 22.20 21.91 22.00 21.25 9,223,547
Apr 4, 2024 22.25 22.42 22.25 22.28 21.52 5,822,088
Apr 3, 2024 22.38 22.56 22.19 22.28 21.52 6,817,660
Apr 2, 2024 22.53 22.64 22.33 22.33 21.57 8,447,703
Mar 28, 2024 22.44 22.60 22.39 22.50 21.73 7,410,908
Mar 27, 2024 22.26 22.53 22.26 22.41 21.64 5,805,094
Mar 26, 2024 22.05 22.26 22.00 22.22 21.46 6,643,475
Mar 25, 2024 21.92 22.12 21.90 22.05 21.29 5,537,460
Mar 22, 2024 21.96 22.07 21.85 21.85 21.11 5,856,753
Mar 21, 2024 21.94 22.04 21.89 21.93 21.18 5,608,885
Mar 20, 2024 21.87 21.92 21.79 21.88 21.13 5,055,042
Mar 19, 2024 21.69 21.96 21.65 21.91 21.16 5,724,779
Mar 18, 2024 21.70 21.79 21.53 21.68 20.95 5,409,712
Mar 15, 2024 21.65 21.97 21.61 21.81 21.07 24,468,394
Mar 14, 2024 21.72 21.73 21.44 21.58 20.84 7,903,839
Mar 13, 2024 21.71 21.74 21.55 21.64 20.90 10,199,547
Mar 12, 2024 21.86 22.00 21.70 21.70 20.96 9,463,060
Mar 11, 2024 21.99 22.06 21.80 21.81 21.07 9,905,828
Mar 8, 2024 22.00 22.01 21.66 21.92 21.17 8,595,092
Mar 7, 2024 22.26 22.31 22.08 22.08 21.32 7,684,464
Mar 6, 2024 22.27 22.39 22.17 22.24 21.48 6,818,372
Mar 5, 2024 22.00 22.25 21.97 22.25 21.50 5,148,517
Mar 4, 2024 22.03 22.12 21.98 22.02 21.27 4,355,359
Mar 1, 2024 22.01 22.16 21.92 21.99 21.24 5,220,962
Feb 29, 2024 21.95 22.10 21.86 21.99 21.24 9,664,837
Feb 28, 2024 22.24 22.25 21.97 21.99 21.24 4,973,628
Feb 27, 2024 21.88 22.11 21.86 22.11 21.36 4,424,805
Feb 26, 2024 22.06 22.17 21.93 22.05 21.30 5,532,478
Feb 23, 2024 22.42 22.50 21.71 22.13 21.38 12,243,090
Feb 22, 2024 22.38 22.50 22.27 22.34 21.58 6,727,173
Feb 21, 2024 22.30 22.31 22.15 22.21 21.45 3,970,706
Feb 20, 2024 22.32 22.36 22.14 22.26 21.51 4,505,214
Feb 19, 2024 22.14 22.36 22.14 22.27 21.51 3,817,041
Feb 16, 2024 22.20 22.29 22.13 22.18 21.43 5,837,053
Feb 15, 2024 22.09 22.20 21.84 22.14 21.39 6,453,868
Feb 14, 2024 22.24 22.25 21.91 22.10 21.35 5,699,419
Feb 13, 2024 22.23 22.42 22.19 22.22 21.46 4,231,360
Feb 12, 2024 22.16 22.32 22.15 22.26 21.50 3,825,391
Feb 9, 2024 22.19 22.26 22.08 22.17 21.41 4,518,335
Feb 8, 2024 22.39 22.42 22.05 22.17 21.42 5,809,396
Feb 7, 2024 22.56 22.73 22.33 22.35 21.59 6,037,616
Feb 6, 2024 22.61 22.68 22.41 22.67 21.89 4,961,204
Feb 5, 2024 22.62 22.74 22.58 22.60 21.83 5,916,212
Feb 2, 2024 22.79 22.85 22.60 22.68 21.91 5,319,499
Feb 1, 2024 22.83 22.92 22.63 22.73 21.96 4,416,559
Jan 31, 2024 22.86 22.91 22.52 22.75 21.97 8,117,700
Jan 30, 2024 23.05 23.09 22.88 22.88 22.10 5,260,228
Jan 29, 2024 23.08 23.12 22.89 23.01 22.23 4,651,613
Jan 26, 2024 22.94 23.11 22.63 23.05 22.26 8,759,140
Jan 25, 2024 23.30 23.30 23.11 23.25 22.45 3,924,931
Jan 24, 2024 23.18 23.40 23.18 23.26 22.47 6,774,901
Jan 23, 2024 23.35 23.38 23.12 23.25 22.45 5,193,426
Jan 22, 2024 23.14 23.33 23.03 23.30 22.51 4,941,174
Jan 19, 2024 22.90 23.10 22.90 23.08 22.29 7,347,445
Jan 18, 2024 22.67 22.89 22.60 22.89 22.11 5,597,434
Jan 17, 2024 22.69 22.76 22.57 22.74 21.96 5,052,897
Jan 16, 2024 22.61 22.84 22.53 22.78 22.00 5,268,686
Jan 15, 2024 22.57 22.69 22.55 22.67 21.90 4,466,010
Jan 12, 2024 22.35 22.54 22.23 22.50 21.74 4,651,034
Jan 11, 2024 22.55 22.61 22.31 22.36 21.60 5,134,484
Jan 10, 2024 22.50 22.62 22.45 22.45 21.69 5,062,392
Jan 9, 2024 22.50 22.58 22.30 22.51 21.74 5,904,657
Jan 8, 2024 22.47 22.56 22.17 22.54 21.77 5,093,698
Jan 5, 2024 22.35 22.59 22.35 22.43 21.67 5,798,706
Jan 4, 2024 22.37 22.54 22.32 22.47 21.70 5,085,731
Jan 3, 2024 22.10 22.42 22.07 22.28 21.53 8,232,745
Jan 2, 2024 21.90 22.12 21.75 21.97 21.22 6,862,954
Dec 29, 2023 21.64 21.75 21.63 21.75 21.01 3,172,543
Dec 28, 2023 21.62 21.67 21.56 21.61 20.88 3,547,069
Dec 27, 2023 21.69 21.74 21.55 21.65 20.91 4,365,525
Dec 22, 2023 21.68 21.83 21.60 21.78 21.04 4,863,034
Dec 21, 2023 21.63 21.68 21.55 21.66 20.92 5,586,875
Dec 20, 2023 21.56 21.70 21.47 21.67 20.93 6,318,933
Dec 19, 2023 21.58 21.58 21.34 21.48 20.75 8,083,731
Dec 18, 2023 21.60 21.65 21.42 21.53 20.80 5,495,935
Dec 15, 2023 21.73 21.90 21.56 21.59 20.85 22,042,162
Dec 14, 2023 22.69 22.69 21.52 21.74 21.00 23,751,797
Dec 13, 2023 22.73 22.74 22.42 22.56 21.79 7,381,082
Dec 12, 2023 22.89 22.89 22.73 22.78 22.00 6,433,304
Dec 11, 2023 22.69 22.90 22.64 22.78 22.01 7,157,154
Dec 8, 2023 22.65 22.65 22.45 22.61 21.84 5,746,642
Dec 7, 2023 22.66 22.68 22.48 22.60 21.83 4,781,836
Dec 6, 2023 22.61 22.72 22.53 22.64 21.86 6,943,201
Dec 5, 2023 22.42 22.65 22.33 22.59 21.82 6,399,992
Dec 4, 2023 22.35 22.41 22.24 22.35 21.59 4,790,043
Dec 1, 2023 22.10 22.25 22.07 22.25 21.49 5,465,873
Nov 30, 2023 22.03 22.03 21.91 21.98 21.23 6,891,401
Nov 29, 2023 21.92 22.00 21.75 21.93 21.19 4,356,956
Nov 28, 2023 21.88 21.91 21.74 21.88 21.13 5,357,374
Nov 27, 2023 21.90 22.06 21.84 21.95 21.21 5,346,137
Nov 24, 2023 21.85 21.90 21.74 21.90 21.15 4,657,099
Nov 23, 2023 21.73 21.83 21.62 21.80 21.06 4,575,459
Nov 22, 2023 21.59 21.78 21.55 21.74 21.00 4,718,651
Nov 21, 2023 21.59 21.59 21.35 21.59 20.85 4,589,540
Nov 20, 2023 21.58 21.73 21.52 21.62 20.88 4,860,535
Nov 17, 2023 21.47 21.61 21.42 21.56 20.82 6,678,818
Nov 16, 2023 21.46 21.53 21.36 21.47 20.73 4,057,611
Nov 15, 2023 21.50 21.52 21.15 21.41 20.68 6,158,795

Related Tickers