Frankfurt - Delayed Quote EUR

Deutsche Telekom AG (DTE.F)

Compare
28.73 -0.02 (-0.07%)
At close: November 15 at 9:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 28.65 28.73 28.59 28.73 28.73 8,144
Nov 14, 2024 27.92 29.08 27.92 28.75 28.75 36,211
Nov 13, 2024 28.02 28.14 27.78 27.96 27.96 7,898
Nov 12, 2024 28.64 28.64 27.89 28.10 28.10 11,507
Nov 11, 2024 28.58 28.75 28.52 28.68 28.68 26,695
Nov 8, 2024 28.24 28.60 28.24 28.60 28.60 13,115
Nov 7, 2024 28.40 28.43 28.08 28.34 28.34 11,868
Nov 6, 2024 28.36 28.68 28.36 28.40 28.40 15,216
Nov 5, 2024 27.93 28.17 27.92 28.11 28.11 14,669
Nov 4, 2024 27.99 28.14 27.91 27.99 27.99 21,703
Nov 1, 2024 27.83 28.08 27.83 28.03 28.03 5,434
Oct 31, 2024 27.93 27.93 27.69 27.77 27.77 6,711
Oct 30, 2024 28.49 28.49 27.96 28.11 28.11 20,421
Oct 29, 2024 28.23 28.40 28.23 28.35 28.35 13,361
Oct 28, 2024 28.12 28.30 28.10 28.20 28.20 13,980
Oct 25, 2024 28.06 28.28 28.00 28.04 28.04 7,425
Oct 24, 2024 27.86 28.12 27.78 28.02 28.02 9,636
Oct 23, 2024 27.71 27.72 27.52 27.52 27.52 7,081
Oct 22, 2024 27.97 27.97 27.38 27.60 27.60 15,583
Oct 21, 2024 28.28 28.28 27.85 28.00 28.00 21,980
Oct 18, 2024 28.15 28.33 27.91 28.22 28.22 13,390
Oct 17, 2024 28.20 28.31 28.17 28.17 28.17 16,079
Oct 16, 2024 27.95 28.25 27.90 28.25 28.25 34,238
Oct 15, 2024 27.54 28.05 27.54 27.96 27.96 18,372
Oct 14, 2024 27.10 27.59 27.10 27.59 27.59 22,457
Oct 11, 2024 27.35 27.40 26.99 27.13 27.13 54,841
Oct 10, 2024 26.86 27.39 26.76 27.31 27.31 27,245
Oct 9, 2024 26.53 26.75 26.52 26.75 26.75 19,088
Oct 8, 2024 26.35 26.66 26.30 26.59 26.59 3,506
Oct 7, 2024 26.32 26.50 26.29 26.49 26.49 29,455
Oct 4, 2024 26.21 26.40 26.20 26.36 26.36 4,849
Oct 3, 2024 26.20 26.39 26.20 26.26 26.26 1,222
Oct 2, 2024 26.47 26.50 26.21 26.28 26.28 7,634
Oct 1, 2024 26.46 26.60 26.39 26.60 26.60 12,707
Sep 30, 2024 26.20 26.49 26.16 26.45 26.45 21,124
Sep 27, 2024 26.32 26.33 26.21 26.27 26.27 10,312
Sep 26, 2024 26.58 26.64 26.24 26.32 26.32 8,497
Sep 25, 2024 26.32 26.57 26.32 26.43 26.43 10,588
Sep 24, 2024 26.27 26.46 26.19 26.40 26.40 12,078
Sep 23, 2024 26.11 26.39 26.11 26.29 26.29 12,254
Sep 20, 2024 25.96 26.22 25.94 26.19 26.19 9,640
Sep 19, 2024 26.43 26.43 25.74 25.99 25.99 21,349
Sep 18, 2024 26.66 26.78 26.34 26.34 26.34 7,787
Sep 17, 2024 26.95 26.97 26.54 26.54 26.54 13,110
Sep 16, 2024 26.80 26.95 26.72 26.90 26.90 8,196
Sep 13, 2024 26.65 26.90 26.60 26.80 26.80 20,969
Sep 12, 2024 26.45 26.65 26.34 26.59 26.59 11,562
Sep 11, 2024 26.03 26.32 26.01 26.32 26.32 6,920
Sep 10, 2024 25.88 26.10 25.88 26.10 26.10 13,911
Sep 9, 2024 26.00 26.26 25.99 26.26 26.26 13,222
Sep 6, 2024 26.23 26.36 25.92 26.00 26.00 14,998
Sep 5, 2024 26.06 26.41 26.00 26.31 26.31 20,073
Sep 4, 2024 25.56 26.13 25.56 26.09 26.09 23,355
Sep 3, 2024 25.89 26.00 25.70 25.77 25.77 12,198
Sep 2, 2024 25.65 25.99 25.65 25.96 25.96 21,141
Aug 30, 2024 25.66 25.85 25.62 25.62 25.62 9,007
Aug 29, 2024 25.43 25.80 25.43 25.70 25.70 10,448
Aug 28, 2024 25.30 25.59 25.30 25.54 25.54 19,130
Aug 27, 2024 25.17 25.40 25.17 25.38 25.38 8,263
Aug 26, 2024 25.10 25.26 25.10 25.18 25.18 5,089
Aug 23, 2024 24.99 25.26 24.99 25.14 25.14 7,868
Aug 22, 2024 25.02 25.14 24.96 25.13 25.13 3,730
Aug 21, 2024 25.05 25.10 24.95 25.02 25.02 19,756
Aug 20, 2024 25.19 25.28 24.98 25.03 25.03 15,740
Aug 19, 2024 25.09 25.32 25.09 25.19 25.19 8,567
Aug 16, 2024 25.01 25.19 24.99 25.12 25.12 25,155
Aug 15, 2024 24.95 25.06 24.91 25.05 25.05 13,243
Aug 14, 2024 24.80 24.94 24.72 24.94 24.94 9,802
Aug 13, 2024 24.70 24.85 24.69 24.73 24.73 6,446
Aug 12, 2024 24.66 24.80 24.58 24.72 24.72 10,124
Aug 9, 2024 24.39 24.61 24.35 24.54 24.54 15,902
Aug 8, 2024 24.12 24.53 24.10 24.41 24.41 28,986
Aug 7, 2024 23.77 24.06 23.72 24.01 24.01 5,787
Aug 6, 2024 23.87 23.97 23.50 23.85 23.85 14,004
Aug 5, 2024 23.68 23.92 22.96 23.62 23.62 58,405
Aug 2, 2024 23.87 24.34 23.87 24.10 24.10 8,674
Aug 1, 2024 24.05 24.18 23.94 24.03 24.03 8,567
Jul 31, 2024 24.12 24.17 23.79 24.11 24.11 13,172
Jul 30, 2024 24.12 24.23 24.06 24.06 24.06 4,492
Jul 29, 2024 24.27 24.36 24.15 24.18 24.18 2,523
Jul 26, 2024 24.12 24.26 24.09 24.17 24.17 9,853
Jul 25, 2024 23.97 24.29 23.93 24.15 24.15 10,675
Jul 24, 2024 24.03 24.11 23.85 24.11 24.11 12,265
Jul 23, 2024 24.33 24.33 24.12 24.14 24.14 5,722
Jul 22, 2024 24.13 24.38 24.13 24.33 24.33 7,693
Jul 19, 2024 24.26 24.30 24.09 24.24 24.24 7,878
Jul 18, 2024 23.99 24.30 23.99 24.23 24.23 6,776
Jul 17, 2024 23.79 24.12 23.76 24.08 24.08 21,149
Jul 16, 2024 23.84 23.90 23.71 23.77 23.77 10,978
Jul 15, 2024 23.80 23.91 23.61 23.68 23.68 19,165
Jul 12, 2024 23.73 23.97 23.73 23.86 23.86 4,701
Jul 11, 2024 23.92 23.92 23.70 23.82 23.82 11,304
Jul 10, 2024 23.65 23.90 23.65 23.83 23.83 6,153
Jul 9, 2024 23.89 23.89 23.60 23.63 23.63 13,774
Jul 8, 2024 23.85 24.01 23.77 23.91 23.91 13,904
Jul 5, 2024 23.76 23.96 23.72 23.85 23.85 17,694
Jul 4, 2024 23.70 23.84 23.70 23.76 23.76 23,574
Jul 3, 2024 23.59 23.78 23.55 23.73 23.73 8,323
Jul 2, 2024 23.63 23.67 23.46 23.48 23.48 16,812
Jul 1, 2024 23.52 23.75 23.52 23.70 23.70 11,262
Jun 28, 2024 23.38 23.53 23.38 23.42 23.42 29,649
Jun 27, 2024 23.27 23.42 23.27 23.36 23.36 10,256
Jun 26, 2024 23.35 23.46 23.20 23.29 23.29 16,901
Jun 25, 2024 23.12 23.43 23.11 23.32 23.32 10,282
Jun 24, 2024 22.85 23.15 22.85 23.14 23.14 25,288
Jun 21, 2024 22.85 22.98 22.80 22.88 22.88 5,205
Jun 20, 2024 22.88 22.94 22.78 22.85 22.85 13,722
Jun 19, 2024 22.79 22.90 22.79 22.88 22.88 5,415
Jun 18, 2024 22.62 22.79 22.62 22.73 22.73 6,701
Jun 17, 2024 22.60 22.77 22.50 22.58 22.58 33,931
Jun 14, 2024 22.59 22.70 22.47 22.66 22.66 10,768
Jun 13, 2024 22.45 22.74 22.45 22.55 22.55 3,169
Jun 12, 2024 22.62 22.78 22.47 22.56 22.56 15,539
Jun 11, 2024 22.62 22.72 22.45 22.65 22.65 42,994
Jun 10, 2024 22.60 22.63 22.52 22.57 22.57 12,829
Jun 7, 2024 22.58 22.71 22.51 22.57 22.57 11,645
Jun 6, 2024 22.62 22.72 22.52 22.68 22.68 6,380
Jun 5, 2024 22.38 22.68 22.35 22.54 22.54 17,255
Jun 4, 2024 22.12 22.39 22.07 22.39 22.39 23,969
Jun 3, 2024 22.42 22.67 22.16 22.16 22.16 36,587
May 31, 2024 21.98 22.35 21.95 22.25 22.25 8,120
May 30, 2024 21.58 22.04 21.53 22.04 22.04 4,859
May 29, 2024 21.64 21.75 21.60 21.60 21.60 7,237
May 28, 2024 21.71 21.80 21.62 21.75 21.75 9,386
May 27, 2024 21.72 21.78 21.68 21.73 21.73 7,574
May 24, 2024 21.76 21.79 21.63 21.73 21.73 18,921
May 23, 2024 22.08 22.10 21.70 21.74 21.74 13,545
May 22, 2024 22.11 22.20 22.00 22.08 22.08 8,679
May 21, 2024 22.22 22.23 22.09 22.10 22.10 13,139
May 20, 2024 21.95 22.26 21.95 22.16 22.16 3,801
May 17, 2024 22.00 22.02 21.88 22.02 22.02 9,397
May 16, 2024 21.94 22.08 21.72 21.90 21.90 6,068
May 15, 2024 22.05 22.24 22.01 22.15 22.15 5,303
May 14, 2024 21.91 22.10 21.91 22.00 22.00 10,675
May 13, 2024 21.94 22.02 21.90 21.92 21.92 16,932
May 10, 2024 21.95 22.09 21.90 21.97 21.97 52,464
May 9, 2024 21.62 21.90 21.62 21.88 21.88 1,154
May 8, 2024 21.67 21.78 21.59 21.65 21.65 5,422
May 7, 2024 21.69 21.78 21.60 21.62 21.62 8,075
May 6, 2024 21.64 21.81 21.61 21.70 21.70 11,561
May 3, 2024 21.75 21.76 21.64 21.65 21.65 7,097
May 2, 2024 21.48 21.77 21.48 21.67 21.67 7,029
Apr 30, 2024 21.72 21.78 21.49 21.54 21.54 11,132
Apr 29, 2024 21.89 21.89 21.73 21.73 21.73 32,525
Apr 26, 2024 21.68 21.87 21.64 21.85 21.85 22,812
Apr 25, 2024 21.70 21.99 21.55 21.73 21.73 12,867
Apr 24, 2024 21.80 21.86 21.72 21.80 21.80 5,073
Apr 23, 2024 21.61 21.84 21.61 21.84 21.84 45,094
Apr 22, 2024 21.25 21.64 21.21 21.62 21.62 7,123
Apr 19, 2024 20.71 21.21 20.70 21.14 21.14 24,225
Apr 18, 2024 20.85 21.01 20.85 20.94 20.94 4,676
Apr 17, 2024 20.77 21.02 20.73 20.88 20.88 15,816
Apr 16, 2024 20.99 21.21 20.75 20.90 20.90 32,630
Apr 15, 2024 21.17 21.25 21.01 21.04 21.04 24,636
Apr 12, 2024 21.34 21.47 21.00 21.00 21.00 33,545
Apr 11, 2024 0.77 Dividend
Apr 11, 2024 21.95 21.96 21.16 21.30 21.30 26,917
Apr 10, 2024 22.27 22.67 22.23 22.60 21.83 22,149
Apr 9, 2024 22.06 22.24 22.00 22.24 21.48 29,206
Apr 8, 2024 22.13 22.15 21.95 22.02 21.27 18,209
Apr 5, 2024 22.24 22.24 21.90 21.90 21.15 29,525
Apr 4, 2024 22.29 22.39 22.25 22.29 21.53 10,833
Apr 3, 2024 22.43 22.51 22.20 22.28 21.52 12,998
Apr 2, 2024 22.50 22.63 22.33 22.37 21.61 38,630
Mar 28, 2024 22.35 22.59 22.35 22.46 21.69 33,577
Mar 27, 2024 22.23 22.51 22.19 22.50 21.73 20,120
Mar 26, 2024 22.02 22.25 22.02 22.23 21.47 14,427
Mar 25, 2024 21.97 22.11 21.92 22.08 21.32 14,942
Mar 22, 2024 21.92 22.07 21.85 21.86 21.12 12,365
Mar 21, 2024 22.00 22.02 21.91 21.98 21.23 21,061
Mar 20, 2024 21.91 22.00 21.81 22.00 21.25 11,812
Mar 19, 2024 21.63 21.95 21.63 21.92 21.17 18,464
Mar 18, 2024 21.94 21.94 21.62 21.70 20.96 31,924
Mar 15, 2024 21.50 21.95 21.50 21.82 21.08 9,622
Mar 14, 2024 21.69 21.71 21.45 21.58 20.84 19,089
Mar 13, 2024 21.75 21.79 21.56 21.56 20.82 12,974
Mar 12, 2024 21.86 21.95 21.72 21.80 21.06 7,647
Mar 11, 2024 21.85 22.05 21.78 21.83 21.08 9,840
Mar 8, 2024 22.09 22.14 21.71 21.89 21.14 13,220
Mar 7, 2024 22.28 22.28 22.05 22.14 21.39 10,834
Mar 6, 2024 22.22 22.37 22.19 22.24 21.48 21,537
Mar 5, 2024 21.99 22.27 21.98 22.27 21.51 7,493
Mar 4, 2024 22.00 22.10 22.00 22.05 21.30 21,151
Mar 1, 2024 22.07 22.14 21.94 22.10 21.35 16,455
Feb 29, 2024 22.00 22.10 21.91 22.00 21.25 15,174
Feb 28, 2024 22.17 22.23 21.95 21.98 21.23 19,630
Feb 27, 2024 22.08 22.17 21.97 22.16 21.40 23,140
Feb 26, 2024 22.00 22.14 21.95 22.03 21.28 16,912
Feb 23, 2024 22.49 22.49 21.75 22.14 21.38 54,053
Feb 22, 2024 22.25 22.49 22.25 22.47 21.70 12,063
Feb 21, 2024 22.26 22.30 22.17 22.17 21.42 8,596
Feb 20, 2024 22.38 22.38 22.16 22.25 21.50 7,191
Feb 19, 2024 22.14 22.35 22.14 22.33 21.56 9,500
Feb 16, 2024 22.09 22.28 22.09 22.22 21.46 9,058
Feb 15, 2024 22.16 22.18 21.92 22.14 21.39 15,012
Feb 14, 2024 22.20 22.23 21.95 22.06 21.30 13,985
Feb 13, 2024 22.17 22.41 22.17 22.24 21.48 13,125
Feb 12, 2024 22.12 22.30 22.12 22.30 21.54 5,671
Feb 9, 2024 22.19 22.23 22.08 22.23 21.47 7,465
Feb 8, 2024 22.32 22.38 22.08 22.17 21.41 16,666
Feb 7, 2024 22.67 22.71 22.27 22.40 21.64 14,347
Feb 6, 2024 22.59 22.67 22.41 22.66 21.88 27,536
Feb 5, 2024 22.60 22.68 22.59 22.60 21.83 15,058
Feb 2, 2024 22.80 22.85 22.62 22.66 21.89 6,181
Feb 1, 2024 22.91 22.91 22.71 22.77 22.00 4,016
Jan 31, 2024 22.88 22.88 22.59 22.73 21.95 38,835
Jan 30, 2024 23.05 23.07 22.87 22.87 22.09 5,011
Jan 29, 2024 22.98 23.09 22.91 23.05 22.26 11,331
Jan 26, 2024 22.96 23.10 22.71 22.90 22.12 25,572
Jan 25, 2024 23.23 23.28 23.11 23.25 22.45 14,442
Jan 24, 2024 23.28 23.38 23.20 23.29 22.50 7,627
Jan 23, 2024 23.28 23.35 23.20 23.22 22.43 14,923
Jan 22, 2024 23.05 23.33 23.05 23.25 22.46 20,397
Jan 19, 2024 22.92 23.09 22.88 23.07 22.28 34,671
Jan 18, 2024 22.73 22.88 22.64 22.85 22.08 4,417
Jan 17, 2024 22.59 22.76 22.58 22.70 21.93 10,423
Jan 16, 2024 22.60 22.84 22.55 22.76 21.99 15,609
Jan 15, 2024 22.49 22.68 22.49 22.60 21.83 18,739
Jan 12, 2024 22.39 22.51 22.32 22.49 21.72 4,453
Jan 11, 2024 22.52 22.56 22.32 22.34 21.58 26,565
Jan 10, 2024 22.52 22.61 22.41 22.55 21.78 7,929
Jan 9, 2024 22.53 22.57 22.35 22.55 21.78 14,125
Jan 8, 2024 22.40 22.55 22.24 22.53 21.76 10,097
Jan 5, 2024 22.32 22.57 22.32 22.43 21.67 20,563
Jan 4, 2024 22.30 22.53 22.29 22.45 21.69 16,556
Jan 3, 2024 21.96 22.40 21.93 22.33 21.56 33,234
Jan 2, 2024 21.68 22.10 21.68 22.02 21.27 40,604
Dec 29, 2023 21.56 21.71 21.56 21.67 20.94 5,046
Dec 28, 2023 21.64 21.67 21.56 21.58 20.85 8,990
Dec 27, 2023 21.76 21.76 21.58 21.61 20.88 12,893
Dec 22, 2023 21.67 21.81 21.67 21.73 20.99 3,380
Dec 21, 2023 21.67 21.67 21.55 21.67 20.93 7,801
Dec 20, 2023 21.42 21.68 21.42 21.63 20.89 6,633
Dec 19, 2023 21.54 21.60 21.36 21.56 20.83 42,634
Dec 18, 2023 21.52 21.58 21.43 21.50 20.77 19,789
Dec 15, 2023 21.70 21.89 21.56 21.59 20.85 7,196
Dec 14, 2023 22.68 22.68 21.55 21.75 21.01 43,254
Dec 13, 2023 22.81 22.81 22.43 22.54 21.77 44,806
Dec 12, 2023 22.77 22.86 22.73 22.79 22.01 28,083
Dec 11, 2023 22.61 22.86 22.52 22.78 22.00 13,530
Dec 8, 2023 22.55 22.65 22.47 22.60 21.83 16,115
Dec 7, 2023 22.55 22.64 22.47 22.55 21.78 7,955
Dec 6, 2023 22.60 22.70 22.54 22.64 21.86 47,698
Dec 5, 2023 22.30 22.64 22.30 22.63 21.85 38,252
Dec 4, 2023 22.20 22.39 22.20 22.33 21.57 14,670
Dec 1, 2023 22.05 22.24 22.05 22.24 21.48 22,252
Nov 30, 2023 22.00 22.02 21.90 21.99 21.24 11,474
Nov 29, 2023 21.80 21.98 21.80 21.97 21.22 23,752
Nov 28, 2023 21.92 21.92 21.76 21.80 21.06 7,191
Nov 27, 2023 21.85 22.05 21.78 21.98 21.23 20,162
Nov 24, 2023 21.75 21.85 21.66 21.85 21.11 9,528
Nov 23, 2023 21.66 21.80 21.66 21.70 20.96 9,049
Nov 22, 2023 21.53 21.80 21.53 21.75 21.01 27,239
Nov 21, 2023 21.59 21.59 21.35 21.54 20.81 38,844
Nov 20, 2023 21.55 21.70 21.55 21.60 20.86 34,832
Nov 17, 2023 21.39 21.55 21.39 21.52 20.79 10,541
Nov 16, 2023 21.42 21.49 21.36 21.38 20.65 11,249
Nov 15, 2023 21.52 21.57 21.18 21.44 20.71 23,586

Related Tickers