OTC Markets OTCQX - Delayed Quote USD

Deutsche Telekom AG (DTEGY)

Compare
30.15 +0.06 (+0.20%)
At close: November 15 at 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 30.15 30.41 30.07 30.15 30.15 301,300
Nov 14, 2024 30.46 30.64 30.08 30.08 30.08 130,100
Nov 13, 2024 29.44 29.52 29.29 29.32 29.32 463,900
Nov 12, 2024 30.05 30.12 29.53 29.81 29.81 412,800
Nov 11, 2024 30.67 30.67 30.47 30.67 30.67 136,900
Nov 8, 2024 30.66 30.76 30.47 30.63 30.63 133,900
Nov 7, 2024 30.52 30.67 30.37 30.56 30.56 212,800
Nov 6, 2024 30.50 30.60 30.38 30.51 30.51 162,700
Nov 5, 2024 30.68 30.76 30.52 30.73 30.73 108,000
Nov 4, 2024 30.36 30.69 30.35 30.46 30.46 112,400
Nov 1, 2024 30.49 30.51 30.27 30.37 30.37 91,300
Oct 31, 2024 30.28 30.28 30.05 30.21 30.21 181,800
Oct 30, 2024 30.28 30.56 30.28 30.48 30.48 295,700
Oct 29, 2024 30.63 30.69 30.50 30.58 30.58 142,400
Oct 28, 2024 30.49 30.62 30.47 30.55 30.55 369,700
Oct 25, 2024 30.56 30.58 30.20 30.29 30.29 137,400
Oct 24, 2024 30.17 30.39 30.17 30.39 30.39 213,100
Oct 23, 2024 29.70 29.85 29.67 29.71 29.71 134,200
Oct 22, 2024 29.78 29.90 29.72 29.72 29.72 237,800
Oct 21, 2024 30.55 30.55 30.14 30.21 30.21 188,900
Oct 18, 2024 30.46 30.73 30.46 30.67 30.67 320,200
Oct 17, 2024 30.58 30.68 30.44 30.50 30.50 152,100
Oct 16, 2024 30.57 30.70 30.56 30.60 30.60 294,000
Oct 15, 2024 30.36 30.59 30.34 30.48 30.48 87,400
Oct 14, 2024 29.84 30.03 29.84 29.99 29.99 158,100
Oct 11, 2024 29.72 29.74 29.58 29.61 29.61 747,800
Oct 10, 2024 30.04 30.08 29.59 29.73 29.73 244,200
Oct 9, 2024 29.12 29.34 29.03 29.23 29.23 76,600
Oct 8, 2024 29.41 29.41 29.09 29.21 29.21 146,800
Oct 7, 2024 29.03 29.10 28.85 28.99 28.99 418,100
Oct 4, 2024 28.86 28.97 28.72 28.92 28.92 153,600
Oct 3, 2024 28.94 29.04 28.84 28.92 28.92 57,000
Oct 2, 2024 29.11 29.14 28.94 29.12 29.12 128,400
Oct 1, 2024 29.40 29.43 29.22 29.32 29.32 185,300
Sep 30, 2024 29.58 29.65 29.31 29.43 29.43 71,600
Sep 27, 2024 29.37 29.44 29.19 29.27 29.27 116,600
Sep 26, 2024 29.26 29.57 29.23 29.43 29.43 430,300
Sep 25, 2024 29.55 29.58 29.42 29.43 29.43 1,189,900
Sep 24, 2024 29.27 29.52 29.24 29.50 29.50 117,700
Sep 23, 2024 29.31 29.31 29.03 29.17 29.17 122,600
Sep 20, 2024 29.22 29.23 28.94 29.06 29.06 190,500
Sep 19, 2024 28.94 29.08 28.78 29.04 29.04 180,700
Sep 18, 2024 29.53 29.58 29.04 29.20 29.20 294,600
Sep 17, 2024 29.76 29.76 29.50 29.57 29.57 155,800
Sep 16, 2024 29.75 29.97 29.73 29.96 29.96 386,100
Sep 13, 2024 29.62 29.71 29.60 29.65 29.65 224,500
Sep 12, 2024 29.09 29.40 29.09 29.37 29.37 406,100
Sep 11, 2024 28.91 29.10 28.75 29.08 29.08 305,800
Sep 10, 2024 28.70 28.80 28.59 28.79 28.79 157,400
Sep 9, 2024 28.79 29.00 28.75 28.97 28.97 98,100
Sep 6, 2024 29.08 29.08 28.75 28.77 28.77 120,500
Sep 5, 2024 29.26 29.30 29.04 29.12 29.12 133,200
Sep 4, 2024 28.77 29.00 28.77 28.83 28.83 127,900
Sep 3, 2024 28.42 28.55 28.40 28.44 28.44 105,500
Aug 30, 2024 28.50 28.55 28.30 28.43 28.43 77,900
Aug 29, 2024 28.63 28.63 28.34 28.40 28.40 81,800
Aug 28, 2024 28.34 28.47 28.26 28.40 28.40 110,100
Aug 27, 2024 28.24 28.35 28.22 28.30 28.30 722,200
Aug 26, 2024 28.15 28.22 28.08 28.10 28.10 127,000
Aug 23, 2024 27.98 28.21 27.95 28.18 28.18 83,700
Aug 22, 2024 27.92 27.95 27.80 27.80 27.80 97,700
Aug 21, 2024 27.81 27.96 27.72 27.85 27.85 147,600
Aug 20, 2024 27.87 27.97 27.83 27.89 27.89 864,700
Aug 19, 2024 27.85 28.04 27.76 27.96 27.96 392,700
Aug 16, 2024 27.60 27.77 27.52 27.72 27.72 261,300
Aug 15, 2024 27.31 27.49 27.27 27.42 27.42 147,000
Aug 14, 2024 27.35 27.53 27.32 27.41 27.41 1,117,100
Aug 13, 2024 27.05 27.24 27.00 27.23 27.23 114,500
Aug 12, 2024 26.95 27.02 26.86 26.98 26.98 102,800
Aug 9, 2024 26.78 26.88 26.71 26.84 26.84 307,000
Aug 8, 2024 26.70 26.74 26.51 26.63 26.63 296,100
Aug 7, 2024 26.08 26.29 25.88 25.88 25.88 860,200
Aug 6, 2024 25.76 26.07 25.71 25.97 25.97 1,856,200
Aug 5, 2024 26.15 26.23 25.97 26.13 26.13 137,300
Aug 2, 2024 26.42 26.66 26.21 26.37 26.37 135,300
Aug 1, 2024 26.05 26.08 25.87 25.91 25.91 122,000
Jul 31, 2024 26.06 26.27 26.02 26.19 26.19 75,500
Jul 30, 2024 26.24 26.25 26.04 26.10 26.10 90,900
Jul 29, 2024 26.26 26.31 26.10 26.28 26.28 235,000
Jul 26, 2024 26.23 26.46 26.23 26.42 26.42 1,162,100
Jul 25, 2024 26.18 26.34 26.17 26.17 26.17 78,800
Jul 24, 2024 26.08 26.15 26.01 26.10 26.10 110,000
Jul 23, 2024 26.31 26.31 26.14 26.19 26.19 128,500
Jul 22, 2024 26.51 26.61 26.37 26.46 26.46 102,100
Jul 19, 2024 26.35 26.44 26.30 26.36 26.36 112,500
Jul 18, 2024 26.42 26.51 26.36 26.38 26.38 81,000
Jul 17, 2024 26.28 26.36 26.22 26.30 26.30 262,100
Jul 16, 2024 25.96 25.97 25.73 25.92 25.92 176,300
Jul 15, 2024 26.15 26.15 25.79 25.83 25.83 628,800
Jul 12, 2024 26.00 26.11 25.93 26.01 26.01 295,500
Jul 11, 2024 25.75 25.89 25.70 25.71 25.71 491,900
Jul 10, 2024 25.74 25.89 25.73 25.79 25.79 138,900
Jul 9, 2024 25.58 25.66 25.49 25.50 25.50 136,700
Jul 8, 2024 25.99 26.00 25.81 25.84 25.84 128,300
Jul 5, 2024 25.94 25.96 25.77 25.88 25.88 93,400
Jul 3, 2024 25.57 25.73 25.57 25.68 25.68 103,100
Jul 2, 2024 25.58 25.58 25.18 25.38 25.38 161,300
Jul 1, 2024 25.43 25.59 25.37 25.51 25.51 6,183,600
Jun 28, 2024 25.23 25.23 25.04 25.19 25.19 166,400
Jun 27, 2024 25.01 25.06 24.92 24.96 24.96 112,200
Jun 26, 2024 24.70 24.94 24.70 24.86 24.86 524,700
Jun 25, 2024 25.04 25.05 24.88 24.91 24.91 441,700
Jun 24, 2024 24.83 24.95 24.72 24.82 24.82 378,900
Jun 21, 2024 24.44 24.54 24.38 24.49 24.49 198,200
Jun 20, 2024 24.58 24.63 24.47 24.47 24.47 346,600
Jun 18, 2024 24.42 24.55 24.40 24.53 24.53 1,476,300
Jun 17, 2024 24.21 24.34 24.06 24.34 24.34 344,600
Jun 14, 2024 24.05 24.24 24.04 24.23 24.23 484,500
Jun 13, 2024 24.40 24.51 24.12 24.18 24.18 125,300
Jun 12, 2024 24.53 24.61 24.25 24.30 24.30 312,000
Jun 11, 2024 24.21 24.33 24.11 24.29 24.29 152,200
Jun 10, 2024 24.27 24.45 24.18 24.40 24.40 179,000
Jun 7, 2024 24.41 24.48 24.34 24.43 24.43 140,100
Jun 6, 2024 24.61 24.71 24.55 24.56 24.56 182,400
Jun 5, 2024 24.57 24.67 24.44 24.54 24.54 236,200
Jun 4, 2024 24.21 24.48 24.12 24.39 24.39 1,343,200
Jun 3, 2024 24.46 24.65 23.89 24.01 24.01 1,946,900
May 31, 2024 24.11 24.32 24.08 24.30 24.30 312,300
May 30, 2024 23.65 23.88 23.65 23.76 23.76 207,600
May 29, 2024 23.37 23.45 23.28 23.29 23.29 181,500
May 28, 2024 23.50 23.64 23.44 23.61 23.61 180,500
May 24, 2024 23.49 23.59 23.49 23.57 23.57 226,300
May 23, 2024 23.65 23.65 23.33 23.37 23.37 1,827,200
May 22, 2024 23.78 23.97 23.75 23.84 23.84 141,600
May 21, 2024 23.96 24.03 23.93 23.97 23.97 141,800
May 20, 2024 24.07 24.15 23.99 24.09 24.09 104,300
May 17, 2024 23.79 23.94 23.77 23.81 23.81 373,500
May 16, 2024 23.84 23.87 23.59 23.72 23.72 132,300
May 15, 2024 24.03 24.10 23.94 24.02 24.02 210,300
May 14, 2024 23.70 23.82 23.66 23.82 23.82 126,900
May 13, 2024 23.65 23.75 23.65 23.67 23.67 338,700
May 10, 2024 23.62 23.65 23.55 23.63 23.63 94,800
May 9, 2024 23.53 23.63 23.51 23.62 23.62 293,900
May 8, 2024 23.29 23.31 23.16 23.17 23.17 3,064,200
May 7, 2024 23.41 23.43 23.27 23.29 23.29 108,500
May 6, 2024 23.46 23.46 23.36 23.40 23.40 115,000
May 3, 2024 23.32 23.42 23.23 23.28 23.28 151,500
May 2, 2024 23.38 23.38 23.13 23.34 23.34 157,100
May 1, 2024 22.21 23.17 22.21 22.91 22.91 147,000
Apr 30, 2024 23.00 23.09 22.87 22.90 22.90 168,400
Apr 29, 2024 23.31 23.38 23.20 23.25 23.25 373,900
Apr 26, 2024 23.26 23.38 23.22 23.32 23.32 268,600
Apr 25, 2024 23.07 23.25 23.01 23.19 23.19 127,900
Apr 24, 2024 23.29 23.31 23.14 23.30 23.30 343,600
Apr 23, 2024 23.14 23.29 23.07 23.28 23.28 192,400
Apr 22, 2024 23.04 23.09 22.87 23.06 23.06 1,035,300
Apr 19, 2024 22.57 22.60 22.43 22.48 22.48 114,200
Apr 18, 2024 22.30 22.37 22.16 22.17 22.17 155,700
Apr 17, 2024 22.27 22.39 22.13 22.17 22.17 203,300
Apr 16, 2024 22.27 22.38 22.03 22.05 22.05 771,900
Apr 15, 2024 22.50 22.60 22.25 22.31 22.31 282,000
Apr 12, 2024 0.84 Dividend
Apr 12, 2024 22.66 22.66 22.41 22.42 22.42 200,800
Apr 11, 2024 23.68 23.81 23.47 23.70 22.87 159,800
Apr 10, 2024 24.00 24.35 24.00 24.27 23.41 93,400
Apr 9, 2024 23.91 24.19 23.91 24.12 23.27 109,500
Apr 8, 2024 23.84 24.00 23.70 23.93 23.09 221,300
Apr 5, 2024 23.75 23.88 23.67 23.84 23.00 139,500
Apr 4, 2024 24.29 24.33 23.89 23.99 23.14 102,500
Apr 3, 2024 24.05 24.15 23.94 24.15 23.30 129,500
Apr 2, 2024 24.10 24.14 23.98 24.05 23.20 118,900
Apr 1, 2024 23.75 24.24 23.70 24.24 23.39 123,200
Mar 28, 2024 24.28 24.36 24.21 24.21 23.36 730,200
Mar 27, 2024 24.22 24.37 24.11 24.24 23.39 295,200
Mar 26, 2024 24.06 24.14 24.00 24.02 23.17 251,800
Mar 25, 2024 24.01 24.01 23.83 23.87 23.03 168,800
Mar 22, 2024 23.80 23.84 23.58 23.67 22.84 165,100
Mar 21, 2024 23.90 23.94 23.74 23.82 22.98 109,300
Mar 20, 2024 23.65 23.95 23.60 23.90 23.06 99,300
Mar 19, 2024 23.77 23.83 23.73 23.78 22.94 153,100
Mar 18, 2024 23.65 23.65 23.51 23.59 22.76 152,700
Mar 15, 2024 23.89 23.89 23.70 23.76 22.92 154,300
Mar 14, 2024 23.52 23.58 23.38 23.54 22.71 188,700
Mar 13, 2024 23.63 23.78 23.58 23.66 22.83 107,800
Mar 12, 2024 23.84 23.88 23.69 23.75 22.91 252,100
Mar 11, 2024 23.97 23.97 23.76 23.85 23.01 896,100
Mar 8, 2024 23.85 24.00 23.84 23.97 23.13 154,200
Mar 7, 2024 24.19 24.21 24.08 24.11 23.26 112,900
Mar 6, 2024 24.23 24.30 24.15 24.16 23.31 89,500
Mar 5, 2024 24.05 24.17 24.03 24.04 23.19 132,800
Mar 4, 2024 23.88 23.97 23.83 23.85 23.01 107,800
Mar 1, 2024 23.77 23.84 23.67 23.79 22.95 90,800
Feb 29, 2024 23.84 23.95 23.69 23.74 22.90 900,100
Feb 28, 2024 23.82 23.85 23.75 23.76 22.92 1,265,200
Feb 27, 2024 23.78 24.01 23.78 23.97 23.13 120,500
Feb 26, 2024 23.83 23.89 23.74 23.82 22.98 176,400
Feb 23, 2024 23.83 23.97 23.68 23.86 23.02 140,900
Feb 22, 2024 24.31 24.31 24.07 24.14 23.29 217,100
Feb 21, 2024 23.95 24.02 23.91 23.96 23.12 126,700
Feb 20, 2024 23.96 24.16 23.95 24.04 23.19 187,000
Feb 16, 2024 23.87 23.93 23.76 23.86 23.02 131,700
Feb 15, 2024 23.67 23.89 23.66 23.89 23.05 146,300
Feb 14, 2024 23.75 23.75 23.48 23.69 22.86 1,405,300
Feb 13, 2024 23.93 24.00 23.72 23.84 23.00 268,200
Feb 12, 2024 23.92 24.04 23.92 23.92 23.08 119,800
Feb 9, 2024 23.86 24.04 23.84 23.94 23.10 194,300
Feb 8, 2024 23.73 23.97 23.73 23.89 23.05 110,800
Feb 7, 2024 24.12 24.20 24.04 24.07 23.22 175,300
Feb 6, 2024 24.15 24.44 24.15 24.32 23.46 145,700
Feb 5, 2024 24.30 24.43 24.18 24.32 23.46 186,500
Feb 2, 2024 24.62 24.71 24.42 24.50 23.64 247,000
Feb 1, 2024 24.60 24.82 24.57 24.77 23.90 286,400
Jan 31, 2024 24.82 24.82 24.49 24.57 23.70 132,800
Jan 30, 2024 24.93 24.93 24.77 24.81 23.94 100,000
Jan 29, 2024 24.78 25.04 24.75 25.04 24.16 99,600
Jan 26, 2024 24.91 25.10 24.79 24.95 24.07 93,800
Jan 25, 2024 25.20 25.33 25.10 25.15 24.26 172,900
Jan 24, 2024 25.51 25.64 25.28 25.28 24.39 152,900
Jan 23, 2024 25.22 25.32 25.16 25.24 24.35 98,100
Jan 22, 2024 25.28 25.44 25.28 25.34 24.45 153,700
Jan 19, 2024 25.06 25.25 25.06 25.25 24.36 157,700
Jan 18, 2024 24.79 25.00 24.78 24.97 24.09 172,700
Jan 17, 2024 24.71 24.82 24.59 24.77 23.90 136,400
Jan 16, 2024 24.72 24.89 24.71 24.75 23.88 166,000
Jan 12, 2024 24.69 24.80 24.65 24.67 23.80 126,400
Jan 11, 2024 24.69 24.69 24.44 24.64 23.77 103,600
Jan 10, 2024 24.65 24.77 24.65 24.68 23.81 134,400
Jan 9, 2024 24.44 24.69 24.44 24.66 23.79 76,000
Jan 8, 2024 24.62 24.80 24.62 24.77 23.90 145,900
Jan 5, 2024 24.62 24.88 24.53 24.58 23.71 91,600
Jan 4, 2024 24.65 24.65 24.54 24.59 23.72 121,500
Jan 3, 2024 24.32 24.44 24.28 24.30 23.44 116,500
Jan 2, 2024 24.06 24.23 24.03 24.06 23.21 226,100
Dec 29, 2023 23.67 24.18 23.67 24.13 23.28 156,300
Dec 28, 2023 24.08 24.08 23.88 23.94 23.10 194,300
Dec 27, 2023 23.81 24.10 23.81 24.04 23.19 146,300
Dec 26, 2023 24.24 24.24 23.99 24.08 23.23 83,000
Dec 22, 2023 24.04 24.08 23.93 23.97 23.13 115,700
Dec 21, 2023 23.70 23.91 23.68 23.91 23.07 199,900
Dec 20, 2023 23.64 23.81 23.52 23.52 22.69 165,300
Dec 19, 2023 23.50 23.63 23.45 23.57 22.74 124,300
Dec 18, 2023 23.42 23.57 23.37 23.56 22.73 301,000
Dec 15, 2023 23.60 23.64 23.45 23.52 22.69 231,300
Dec 14, 2023 23.75 23.98 23.68 23.89 23.05 558,200
Dec 13, 2023 24.35 24.67 24.29 24.57 23.70 265,800
Dec 12, 2023 24.60 24.67 24.53 24.55 23.69 152,100
Dec 11, 2023 24.52 24.64 24.47 24.63 23.76 265,000
Dec 8, 2023 24.28 24.42 24.27 24.42 23.56 256,700
Dec 7, 2023 24.27 24.50 24.21 24.49 23.63 315,300
Dec 6, 2023 24.35 24.49 24.30 24.37 23.51 187,500
Dec 5, 2023 24.46 24.47 24.28 24.33 23.47 149,100
Dec 4, 2023 24.17 24.24 24.13 24.24 23.39 96,100
Dec 1, 2023 24.00 24.25 23.98 24.16 23.31 90,200
Nov 30, 2023 24.01 24.02 23.88 23.98 23.14 197,600
Nov 29, 2023 24.10 24.12 23.99 24.03 23.18 169,400
Nov 28, 2023 23.99 24.07 23.86 24.04 23.19 250,100
Nov 27, 2023 23.99 24.04 23.91 24.03 23.18 118,600
Nov 24, 2023 23.75 23.95 23.75 23.90 23.06 82,100
Nov 22, 2023 23.56 23.67 23.55 23.59 22.76 164,300
Nov 21, 2023 23.55 23.61 23.51 23.54 22.71 94,600
Nov 20, 2023 23.51 23.72 23.50 23.66 22.83 118,200
Nov 17, 2023 23.38 23.50 23.37 23.48 22.65 107,300
Nov 16, 2023 23.31 23.38 23.20 23.26 22.44 132,600

Related Tickers