Stuttgart - Delayed Quote EUR

Deutsche Telekom AG (DTE.SG)

Compare
28.67 -0.05 (-0.17%)
At close: November 15 at 9:59 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 28.70 28.73 28.58 28.67 28.67 58,209
Nov 14, 2024 27.95 29.10 27.94 28.72 28.72 196,272
Nov 13, 2024 27.98 28.13 27.68 27.93 27.93 68,632
Nov 12, 2024 28.55 28.66 27.96 28.11 28.11 49,070
Nov 11, 2024 28.48 28.76 28.48 28.66 28.66 96,348
Nov 8, 2024 28.26 28.63 28.19 28.54 28.54 60,440
Nov 7, 2024 28.46 28.47 28.07 28.28 28.28 61,120
Nov 6, 2024 28.09 28.72 28.09 28.46 28.46 98,454
Nov 5, 2024 27.93 28.21 27.93 28.14 28.14 62,215
Nov 4, 2024 27.99 28.14 27.90 27.90 27.90 80,692
Nov 1, 2024 27.77 28.10 27.77 27.98 27.98 26,791
Oct 31, 2024 28.02 28.03 27.69 27.77 27.77 73,845
Oct 30, 2024 28.42 28.42 27.95 28.09 28.09 54,352
Oct 29, 2024 28.25 28.45 28.25 28.39 28.39 79,980
Oct 28, 2024 28.07 28.29 28.07 28.22 28.22 179,996
Oct 25, 2024 28.05 28.30 27.93 27.94 27.94 57,752
Oct 24, 2024 27.72 28.12 27.72 28.08 28.08 44,571
Oct 23, 2024 27.69 27.73 27.51 27.51 27.51 68,846
Oct 22, 2024 27.98 28.02 27.39 27.62 27.62 65,666
Oct 21, 2024 28.23 28.26 27.87 27.95 27.95 68,803
Oct 18, 2024 28.16 28.26 27.92 28.21 28.21 70,785
Oct 17, 2024 28.23 28.33 28.14 28.14 28.14 50,512
Oct 16, 2024 27.94 28.23 27.93 28.20 28.20 68,281
Oct 15, 2024 27.54 28.07 27.53 27.92 27.92 130,174
Oct 14, 2024 27.27 27.58 27.11 27.56 27.56 92,879
Oct 11, 2024 27.37 27.37 26.95 27.11 27.11 75,174
Oct 10, 2024 26.92 27.33 26.92 27.23 27.23 61,988
Oct 9, 2024 26.58 26.74 26.49 26.72 26.72 44,751
Oct 8, 2024 26.34 26.68 26.30 26.59 26.59 45,903
Oct 7, 2024 26.34 26.52 26.28 26.40 26.40 72,436
Oct 4, 2024 26.26 26.46 26.20 26.37 26.37 25,783
Oct 3, 2024 26.20 26.42 26.17 26.21 26.21 24,584
Oct 2, 2024 26.55 26.55 26.25 26.29 26.29 39,575
Oct 1, 2024 26.37 26.58 26.37 26.49 26.49 68,494
Sep 30, 2024 26.17 26.50 26.17 26.41 26.41 57,980
Sep 27, 2024 26.36 26.39 26.21 26.21 26.21 138,519
Sep 26, 2024 26.61 26.61 26.21 26.35 26.35 66,877
Sep 25, 2024 26.31 26.57 26.31 26.45 26.45 13,042
Sep 24, 2024 26.32 26.48 26.13 26.39 26.39 71,376
Sep 23, 2024 26.18 26.39 26.10 26.24 26.24 40,185
Sep 20, 2024 25.97 26.24 25.97 26.12 26.12 45,136
Sep 19, 2024 26.37 26.45 25.67 25.96 25.96 87,168
Sep 18, 2024 26.56 26.79 26.13 26.27 26.27 49,888
Sep 17, 2024 26.97 27.01 26.51 26.54 26.54 52,054
Sep 16, 2024 26.85 26.98 26.73 26.97 26.97 56,515
Sep 13, 2024 26.57 26.84 26.57 26.74 26.74 58,274
Sep 12, 2024 26.40 26.62 26.35 26.59 26.59 48,413
Sep 11, 2024 26.05 26.39 25.96 26.39 26.39 35,499
Sep 10, 2024 25.90 26.09 25.90 26.09 26.09 53,586
Sep 9, 2024 25.95 26.25 25.95 26.22 26.22 27,949
Sep 6, 2024 26.36 26.36 25.87 25.91 25.91 54,604
Sep 5, 2024 26.09 26.42 26.05 26.24 26.24 47,044
Sep 4, 2024 25.67 26.15 25.57 26.03 26.03 35,660
Sep 3, 2024 25.92 26.00 25.65 25.74 25.74 52,242
Sep 2, 2024 25.70 25.97 25.70 25.94 25.94 66,650
Aug 30, 2024 25.68 25.86 25.61 25.68 25.68 32,727
Aug 29, 2024 25.50 25.83 25.50 25.66 25.66 41,157
Aug 28, 2024 25.36 25.56 25.34 25.50 25.50 69,011
Aug 27, 2024 25.23 25.41 25.19 25.31 25.31 42,817
Aug 26, 2024 25.11 25.26 25.11 25.18 25.18 67,707
Aug 23, 2024 25.04 25.26 25.04 25.15 25.15 35,540
Aug 22, 2024 24.97 25.16 24.97 25.05 25.05 31,944
Aug 21, 2024 25.03 25.11 24.96 24.98 24.98 26,359
Aug 20, 2024 25.21 25.29 25.02 25.02 25.02 19,273
Aug 19, 2024 25.11 25.32 25.11 25.23 25.23 44,336
Aug 16, 2024 25.01 25.18 24.96 25.11 25.11 51,106
Aug 15, 2024 24.95 25.06 24.90 24.99 24.99 32,347
Aug 14, 2024 24.77 24.96 24.75 24.92 24.92 84,610
Aug 13, 2024 24.72 24.81 24.68 24.76 24.76 64,301
Aug 12, 2024 24.66 24.78 24.57 24.70 24.70 38,275
Aug 9, 2024 24.44 24.61 24.31 24.57 24.57 121,193
Aug 8, 2024 24.11 24.55 24.05 24.36 24.36 116,918
Aug 7, 2024 23.81 24.06 23.73 23.75 23.75 60,746
Aug 6, 2024 23.88 23.97 23.49 23.73 23.73 44,174
Aug 5, 2024 23.76 23.94 22.79 23.67 23.67 176,393
Aug 2, 2024 23.91 24.37 23.83 24.12 24.12 64,964
Aug 1, 2024 24.07 24.20 23.91 24.00 24.00 27,813
Jul 31, 2024 24.16 24.16 23.80 24.08 24.08 32,507
Jul 30, 2024 24.15 24.25 24.05 24.06 24.06 24,454
Jul 29, 2024 24.27 24.42 24.11 24.11 24.11 15,418
Jul 26, 2024 24.14 24.26 24.10 24.25 24.25 7,936
Jul 25, 2024 23.98 24.29 23.86 24.15 24.15 28,058
Jul 24, 2024 24.07 24.13 23.81 24.02 24.02 32,801
Jul 23, 2024 24.26 24.28 24.12 24.12 24.12 7,926
Jul 22, 2024 24.18 24.41 24.18 24.26 24.26 68,960
Jul 19, 2024 24.18 24.32 24.11 24.11 24.11 22,412
Jul 18, 2024 24.01 24.29 24.00 24.13 24.13 40,415
Jul 17, 2024 23.78 24.06 23.72 24.00 24.00 36,943
Jul 16, 2024 23.87 23.90 23.68 23.79 23.79 28,657
Jul 15, 2024 23.93 23.94 23.72 23.74 23.74 56,160
Jul 12, 2024 23.69 23.98 23.69 23.86 23.86 54,993
Jul 11, 2024 23.87 23.95 23.69 23.69 23.69 15,243
Jul 10, 2024 23.62 23.88 23.56 23.84 23.84 13,318
Jul 9, 2024 23.90 23.90 23.57 23.57 23.57 12,107
Jul 8, 2024 23.85 24.02 23.80 23.91 23.91 36,299
Jul 5, 2024 23.77 23.97 23.73 23.91 23.91 75,740
Jul 4, 2024 23.79 23.84 23.72 23.74 23.74 33,918
Jul 3, 2024 23.53 23.78 23.53 23.76 23.76 55,503
Jul 2, 2024 23.67 23.68 23.46 23.51 23.51 36,666
Jul 1, 2024 23.52 23.76 23.52 23.70 23.70 71,017
Jun 28, 2024 23.40 23.53 23.39 23.44 23.44 50,100
Jun 27, 2024 23.30 23.45 23.30 23.38 23.38 58,920
Jun 26, 2024 23.41 23.45 23.20 23.27 23.27 23,404
Jun 25, 2024 23.13 23.44 23.08 23.27 23.27 51,051
Jun 24, 2024 22.90 23.20 22.85 23.10 23.10 67,506
Jun 21, 2024 22.90 23.00 22.81 22.85 22.85 33,719
Jun 20, 2024 22.89 22.94 22.77 22.85 22.85 69,308
Jun 19, 2024 22.78 22.90 22.73 22.86 22.86 58,443
Jun 18, 2024 22.63 22.78 22.61 22.78 22.78 43,983
Jun 17, 2024 22.66 22.78 22.49 22.59 22.59 52,405
Jun 14, 2024 22.58 22.72 22.45 22.53 22.53 111,424
Jun 13, 2024 22.49 22.76 22.46 22.50 22.50 41,859
Jun 12, 2024 22.61 22.79 22.46 22.46 22.46 68,304
Jun 11, 2024 22.63 22.75 22.42 22.54 22.54 60,880
Jun 10, 2024 22.53 22.66 22.42 22.57 22.57 58,967
Jun 7, 2024 22.65 22.70 22.52 22.56 22.56 38,646
Jun 6, 2024 22.53 22.75 22.52 22.61 22.61 49,434
Jun 5, 2024 22.37 22.69 22.36 22.55 22.55 45,844
Jun 4, 2024 22.17 22.40 22.03 22.32 22.32 85,372
Jun 3, 2024 22.40 22.70 22.06 22.06 22.06 109,528
May 31, 2024 21.95 22.42 21.95 22.36 22.36 133,446
May 30, 2024 21.56 22.03 21.56 21.95 21.95 7,436
May 29, 2024 21.66 21.75 21.60 21.62 21.62 21,944
May 28, 2024 21.74 21.82 21.61 21.70 21.70 17,651
May 27, 2024 21.76 21.80 21.68 21.74 21.74 35,416
May 24, 2024 21.69 21.79 21.65 21.70 21.70 12,267
May 23, 2024 22.14 22.14 21.68 21.69 21.69 26,719
May 22, 2024 22.14 22.21 21.96 22.02 22.02 35,205
May 21, 2024 22.13 22.25 22.08 22.11 22.11 41,494
May 20, 2024 22.00 22.26 21.94 22.16 22.16 42,518
May 17, 2024 21.95 22.06 21.81 21.97 21.97 53,482
May 16, 2024 21.83 22.26 21.72 21.86 21.86 96,694
May 15, 2024 22.04 22.24 22.02 22.10 22.10 24,827
May 14, 2024 21.90 22.14 21.90 21.99 21.99 11,293
May 13, 2024 21.98 22.04 21.91 21.92 21.92 21,432
May 10, 2024 21.91 22.08 21.88 21.94 21.94 94,484
May 9, 2024 21.63 21.98 21.59 21.87 21.87 13,128
May 8, 2024 21.65 21.77 21.58 21.60 21.60 35,463
May 7, 2024 21.70 21.81 21.59 21.68 21.68 37,684
May 6, 2024 21.69 21.84 21.60 21.69 21.69 51,577
May 3, 2024 21.67 21.78 21.62 21.62 21.62 28,843
May 2, 2024 21.51 21.78 21.49 21.66 21.66 76,763
Apr 30, 2024 21.79 21.79 21.45 21.45 21.45 61,115
Apr 29, 2024 21.91 21.91 21.72 21.72 21.72 42,619
Apr 26, 2024 21.69 21.87 21.65 21.80 21.80 62,870
Apr 25, 2024 21.71 21.88 21.55 21.64 21.64 65,814
Apr 24, 2024 21.76 21.87 21.68 21.74 21.74 39,899
Apr 23, 2024 21.61 21.82 21.61 21.76 21.76 86,086
Apr 22, 2024 21.24 21.64 21.18 21.55 21.55 67,631
Apr 19, 2024 20.73 21.21 20.71 21.10 21.10 149,717
Apr 18, 2024 20.97 21.01 20.86 20.86 20.86 57,152
Apr 17, 2024 20.81 21.02 20.73 20.82 20.82 113,435
Apr 16, 2024 21.00 21.21 20.80 20.80 20.80 98,052
Apr 15, 2024 21.13 21.25 21.00 21.00 21.00 75,564
Apr 12, 2024 21.30 21.48 21.06 21.06 21.06 131,932
Apr 11, 2024 0.77 Dividend
Apr 11, 2024 21.94 21.94 21.16 21.26 21.26 119,576
Apr 10, 2024 22.27 22.67 22.22 22.52 21.75 198,304
Apr 9, 2024 22.02 22.24 22.00 22.21 21.45 91,225
Apr 8, 2024 22.06 22.14 21.88 22.03 21.28 93,390
Apr 5, 2024 22.17 22.24 21.92 21.99 21.24 79,751
Apr 4, 2024 22.32 22.41 22.14 22.14 21.38 29,746
Apr 3, 2024 22.31 22.55 22.19 22.30 21.54 71,380
Apr 2, 2024 22.49 22.64 22.31 22.36 21.60 78,527
Mar 28, 2024 22.49 22.59 22.39 22.43 21.67 21,674
Mar 27, 2024 22.21 22.53 22.20 22.42 21.65 53,729
Mar 26, 2024 22.09 22.25 22.00 22.16 21.40 18,695
Mar 25, 2024 21.99 22.12 21.91 22.01 21.26 36,211
Mar 22, 2024 21.94 22.07 21.86 21.91 21.16 68,978
Mar 21, 2024 21.98 22.04 21.85 21.85 21.11 35,635
Mar 20, 2024 21.91 22.02 21.80 21.94 21.19 48,970
Mar 19, 2024 21.62 21.95 21.60 21.92 21.17 81,530
Mar 18, 2024 21.81 21.89 21.60 21.63 20.89 54,156
Mar 15, 2024 21.55 21.95 21.52 21.81 21.06 53,096
Mar 14, 2024 21.65 21.72 21.45 21.49 20.76 166,866
Mar 13, 2024 21.76 21.81 21.55 21.59 20.86 75,358
Mar 12, 2024 21.89 22.00 21.72 21.73 20.98 67,000
Mar 11, 2024 21.88 22.06 21.79 21.83 21.09 50,525
Mar 8, 2024 22.05 22.12 21.67 21.85 21.11 112,994
Mar 7, 2024 22.14 22.30 22.07 22.08 21.33 32,586
Mar 6, 2024 22.25 22.36 22.18 22.20 21.45 52,690
Mar 5, 2024 21.97 22.26 21.92 22.20 21.44 42,555
Mar 4, 2024 22.05 22.12 21.99 22.00 21.25 60,762
Mar 1, 2024 22.07 22.15 21.93 22.00 21.24 39,701
Feb 29, 2024 21.91 22.09 21.88 21.95 21.20 149,712
Feb 28, 2024 22.17 22.20 21.96 21.96 21.21 67,403
Feb 27, 2024 22.04 22.17 21.93 22.16 21.40 88,889
Feb 26, 2024 22.09 22.14 21.94 22.03 21.28 82,620
Feb 23, 2024 22.33 22.39 21.69 22.07 21.32 257,243
Feb 22, 2024 22.23 22.50 22.23 22.40 21.63 40,929
Feb 21, 2024 22.27 22.32 22.16 22.20 21.45 26,004
Feb 20, 2024 22.30 22.34 22.16 22.28 21.52 57,653
Feb 19, 2024 22.20 22.36 22.08 22.33 21.57 56,910
Feb 16, 2024 22.18 22.28 22.10 22.17 21.41 45,246
Feb 15, 2024 22.12 22.20 21.86 22.14 21.38 36,391
Feb 14, 2024 22.25 22.25 21.95 22.07 21.32 36,742
Feb 13, 2024 22.18 22.41 22.16 22.20 21.45 73,531
Feb 12, 2024 22.16 22.32 22.14 22.19 21.43 65,167
Feb 9, 2024 22.16 22.24 22.07 22.17 21.41 83,281
Feb 8, 2024 22.41 22.41 22.06 22.10 21.34 127,073
Feb 7, 2024 22.66 22.73 22.33 22.33 21.57 42,054
Feb 6, 2024 22.60 22.70 22.41 22.64 21.86 44,192
Feb 5, 2024 22.71 22.74 22.58 22.58 21.81 32,689
Feb 2, 2024 22.75 22.84 22.60 22.66 21.89 74,414
Feb 1, 2024 22.66 22.89 22.64 22.74 21.96 40,247
Jan 31, 2024 22.78 22.89 22.55 22.66 21.88 56,736
Jan 30, 2024 23.08 23.11 22.83 22.84 22.06 61,707
Jan 29, 2024 23.00 23.10 22.85 23.06 22.27 65,451
Jan 26, 2024 23.00 23.11 22.66 22.92 22.13 92,305
Jan 25, 2024 23.23 23.29 23.12 23.19 22.40 38,367
Jan 24, 2024 23.26 23.40 23.21 23.24 22.44 95,930
Jan 23, 2024 23.32 23.34 23.13 23.24 22.45 38,186
Jan 22, 2024 23.09 23.33 23.08 23.31 22.51 98,061
Jan 19, 2024 22.89 23.10 22.89 23.01 22.22 190,287
Jan 18, 2024 22.72 22.91 22.64 22.89 22.10 136,431
Jan 17, 2024 22.63 22.75 22.58 22.71 21.93 68,458
Jan 16, 2024 22.60 22.84 22.55 22.70 21.92 66,336
Jan 15, 2024 22.65 22.69 22.61 22.61 21.84 30,619
Jan 12, 2024 22.43 22.53 22.27 22.50 21.73 22,871
Jan 11, 2024 22.56 22.60 22.31 22.39 21.62 48,011
Jan 10, 2024 22.43 22.60 22.42 22.50 21.73 31,388
Jan 9, 2024 22.56 22.58 22.33 22.53 21.76 48,373
Jan 8, 2024 22.41 22.56 22.18 22.55 21.78 164,052
Jan 5, 2024 22.38 22.58 22.32 22.48 21.71 71,474
Jan 4, 2024 22.30 22.53 22.30 22.42 21.65 41,430
Jan 3, 2024 21.95 22.40 21.93 22.26 21.50 37,960
Jan 2, 2024 21.67 22.11 21.67 21.98 21.23 50,460
Dec 29, 2023 21.58 21.72 21.57 21.69 20.95 40,320
Dec 28, 2023 21.65 21.67 21.57 21.58 20.84 34,324
Dec 27, 2023 21.77 21.85 21.57 21.62 20.88 39,900
Dec 22, 2023 21.58 21.82 21.58 21.74 20.99 59,063
Dec 21, 2023 21.55 21.67 21.55 21.65 20.90 59,809
Dec 20, 2023 21.45 21.70 21.44 21.56 20.82 41,100
Dec 19, 2023 21.55 21.56 21.37 21.49 20.75 84,209
Dec 18, 2023 21.56 21.64 21.42 21.54 20.80 73,846
Dec 15, 2023 21.68 21.90 21.57 21.59 20.85 32,843
Dec 14, 2023 22.59 22.75 21.52 21.70 20.96 94,762
Dec 13, 2023 22.74 22.78 22.44 22.56 21.79 61,191
Dec 12, 2023 22.83 22.88 22.73 22.73 21.95 86,620
Dec 11, 2023 22.63 22.89 22.59 22.80 22.02 101,571
Dec 8, 2023 22.50 22.63 22.47 22.63 21.86 45,905
Dec 7, 2023 22.52 22.67 22.48 22.61 21.84 187,308
Dec 6, 2023 22.59 22.72 22.55 22.60 21.83 109,011
Dec 5, 2023 22.32 22.64 22.31 22.56 21.78 79,352
Dec 4, 2023 22.16 22.41 22.16 22.30 21.53 99,969
Dec 1, 2023 22.02 22.24 22.02 22.21 21.45 73,268
Nov 30, 2023 21.93 22.03 21.92 21.99 21.24 31,758
Nov 29, 2023 21.83 21.99 21.75 21.94 21.19 34,320
Nov 28, 2023 21.93 21.96 21.75 21.83 21.08 59,936
Nov 27, 2023 21.79 22.06 21.79 21.97 21.21 103,909
Nov 24, 2023 21.76 21.87 21.75 21.77 21.03 26,764
Nov 23, 2023 21.68 21.82 21.62 21.76 21.02 115,383
Nov 22, 2023 21.47 21.77 21.47 21.64 20.90 94,135
Nov 21, 2023 21.69 21.69 21.36 21.57 20.83 27,272
Nov 20, 2023 21.56 21.73 21.51 21.60 20.87 62,921
Nov 17, 2023 21.47 21.60 21.42 21.52 20.79 31,652
Nov 16, 2023 21.38 21.52 21.36 21.38 20.65 17,569
Nov 15, 2023 21.56 21.65 21.18 21.38 20.64 50,740

Related Tickers