Frankfurt - Delayed Quote EUR

AT&T Inc. (SOBA.F)

Compare
21.55 +0.38 (+1.77%)
At close: November 15 at 9:39 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 21.05 21.55 20.99 21.55 21.55 3,109
Nov 14, 2024 21.11 21.26 21.11 21.17 21.17 2,892
Nov 13, 2024 20.83 21.05 20.78 21.05 21.05 2,589
Nov 12, 2024 20.94 21.02 20.63 20.64 20.64 2,860
Nov 11, 2024 20.83 21.00 20.83 20.98 20.98 5,197
Nov 8, 2024 20.43 20.90 20.43 20.90 20.90 1,508
Nov 7, 2024 20.72 20.79 20.40 20.48 20.48 2,561
Nov 6, 2024 20.51 20.83 20.51 20.83 20.83 1,635
Nov 5, 2024 20.10 20.22 20.06 20.16 20.16 1,602
Nov 4, 2024 20.28 20.33 20.04 20.10 20.10 4,108
Nov 1, 2024 20.69 20.75 20.67 20.67 20.67 1,524
Oct 31, 2024 20.25 20.56 20.25 20.56 20.56 5,015
Oct 30, 2024 20.46 20.50 20.35 20.50 20.50 1,594
Oct 29, 2024 20.43 20.55 20.37 20.55 20.55 3,248
Oct 28, 2024 20.23 20.37 20.15 20.34 20.34 6,259
Oct 25, 2024 20.46 20.67 20.29 20.29 20.29 3,425
Oct 24, 2024 20.70 20.76 20.70 20.75 20.75 6,150
Oct 23, 2024 19.89 20.86 19.75 20.86 20.86 4,360
Oct 22, 2024 19.99 20.07 19.73 19.85 19.85 4,696
Oct 21, 2024 20.15 20.15 20.06 20.06 20.06 3,705
Oct 18, 2024 20.01 20.01 19.94 19.94 19.94 3,993
Oct 17, 2024 19.96 20.02 19.83 20.02 20.02 833
Oct 16, 2024 19.73 19.83 19.73 19.83 19.83 1,559
Oct 15, 2024 19.50 19.80 19.50 19.71 19.71 2,516
Oct 14, 2024 19.60 19.60 19.53 19.53 19.53 3,791
Oct 11, 2024 19.37 19.52 19.36 19.52 19.52 3,060
Oct 10, 2024 0.28 Dividend
Oct 10, 2024 19.76 19.86 19.44 19.44 19.44 5,951
Oct 9, 2024 19.87 19.96 19.87 19.93 19.65 5,058
Oct 8, 2024 19.74 20.00 19.74 19.86 19.58 6,109
Oct 7, 2024 19.97 20.00 19.80 19.82 19.54 2,599
Oct 4, 2024 20.03 20.03 19.89 19.98 19.70 1,959
Oct 3, 2024 20.08 20.10 20.05 20.05 19.77 1,360
Oct 2, 2024 19.91 20.09 19.91 20.09 19.82 1,786
Oct 1, 2024 19.64 20.00 19.64 20.00 19.72 6,623
Sep 30, 2024 19.58 19.83 19.55 19.61 19.34 4,144
Sep 27, 2024 19.41 19.52 19.40 19.52 19.25 1,577
Sep 26, 2024 19.35 19.44 19.31 19.39 19.12 3,264
Sep 25, 2024 19.20 19.38 19.20 19.36 19.09 603
Sep 24, 2024 19.25 19.35 19.16 19.25 18.99 4,940
Sep 23, 2024 19.23 19.44 19.23 19.30 19.03 4,642
Sep 20, 2024 19.05 19.23 19.05 19.23 18.96 5,083
Sep 19, 2024 19.62 19.62 19.16 19.16 18.89 2,931
Sep 18, 2024 19.56 19.67 19.50 19.56 19.29 4,089
Sep 17, 2024 20.00 20.00 19.68 19.75 19.48 4,387
Sep 16, 2024 19.38 20.00 19.38 20.00 19.73 5,260
Sep 13, 2024 19.40 19.50 19.36 19.50 19.23 2,241
Sep 12, 2024 19.45 19.50 19.21 19.50 19.23 1,874
Sep 11, 2024 19.65 19.65 19.37 19.42 19.15 1,743
Sep 10, 2024 19.45 19.70 19.35 19.67 19.40 3,023
Sep 9, 2024 18.85 19.40 18.85 19.40 19.13 6,374
Sep 6, 2024 18.51 18.84 18.42 18.84 18.58 2,020
Sep 5, 2024 18.49 18.67 18.49 18.64 18.38 3,118
Sep 4, 2024 18.31 18.70 18.31 18.49 18.23 5,054
Sep 3, 2024 17.90 18.44 17.90 18.44 18.18 12,212
Sep 2, 2024 17.95 18.03 17.79 17.79 17.55 667
Aug 30, 2024 17.93 17.97 17.86 17.97 17.72 3,854
Aug 29, 2024 17.79 17.95 17.79 17.88 17.63 1,048
Aug 28, 2024 17.55 17.80 17.55 17.80 17.55 2,003
Aug 27, 2024 17.65 17.73 17.59 17.59 17.35 6,297
Aug 26, 2024 17.63 17.74 17.63 17.70 17.45 3,359
Aug 23, 2024 17.52 17.58 17.52 17.58 17.33 100
Aug 22, 2024 17.56 17.56 17.49 17.51 17.27 359
Aug 21, 2024 17.50 17.52 17.46 17.46 17.21 210
Aug 20, 2024 17.53 17.59 17.53 17.54 17.29 3,615
Aug 19, 2024 17.42 17.58 17.42 17.56 17.32 1,712
Aug 16, 2024 17.39 17.49 17.39 17.49 17.24 4,065
Aug 15, 2024 17.77 17.77 17.38 17.38 17.14 2,022
Aug 14, 2024 17.73 17.78 17.64 17.78 17.53 2,546
Aug 13, 2024 17.74 17.78 17.64 17.64 17.40 1,197
Aug 12, 2024 17.89 17.89 17.66 17.66 17.42 1,133
Aug 9, 2024 17.72 17.90 17.72 17.90 17.65 1,988
Aug 8, 2024 17.53 17.85 17.52 17.78 17.53 3,483
Aug 7, 2024 17.60 17.81 17.50 17.59 17.35 5,660
Aug 6, 2024 17.29 17.60 17.29 17.54 17.30 2,543
Aug 5, 2024 17.58 17.68 16.99 17.24 17.00 36,496
Aug 2, 2024 17.91 18.30 17.82 17.89 17.64 20,035
Aug 1, 2024 17.72 18.10 17.72 18.10 17.85 3,011
Jul 31, 2024 17.50 17.61 17.43 17.61 17.36 472
Jul 30, 2024 17.43 17.55 17.43 17.53 17.29 1,625
Jul 29, 2024 17.55 17.55 17.49 17.54 17.30 1,553
Jul 26, 2024 17.72 17.73 17.50 17.50 17.26 12,371
Jul 25, 2024 17.54 18.00 17.49 17.90 17.65 12,227
Jul 24, 2024 16.72 17.62 16.72 17.62 17.38 7,728
Jul 23, 2024 17.00 17.10 16.98 17.00 16.76 1,329
Jul 22, 2024 17.58 17.58 16.90 17.10 16.86 2,378
Jul 19, 2024 17.52 17.58 17.52 17.57 17.32 300
Jul 18, 2024 17.52 17.55 17.47 17.55 17.30 2,175
Jul 17, 2024 17.24 17.50 17.16 17.41 17.17 3,252
Jul 16, 2024 17.03 17.11 17.02 17.11 16.87 673
Jul 15, 2024 17.18 17.18 17.10 17.10 16.87 795
Jul 12, 2024 17.32 17.38 16.91 17.23 16.99 4,535
Jul 11, 2024 17.25 17.30 17.16 17.30 17.06 231
Jul 10, 2024 0.28 Dividend
Jul 10, 2024 17.22 17.27 17.05 17.23 16.99 1,289
Jul 9, 2024 17.36 17.49 17.36 17.49 16.97 2,002
Jul 8, 2024 17.30 17.40 17.29 17.31 16.79 1,460
Jul 5, 2024 17.11 17.36 17.11 17.36 16.84 3,305
Jul 4, 2024 17.31 17.40 17.17 17.40 16.88 5,380
Jul 3, 2024 17.56 17.56 17.33 17.35 16.84 1,362
Jul 2, 2024 17.62 17.67 17.47 17.47 16.96 2,854
Jul 1, 2024 17.81 17.85 17.59 17.60 17.08 4,439
Jun 28, 2024 17.44 17.80 17.44 17.70 17.18 7,607
Jun 27, 2024 17.48 17.56 17.42 17.44 16.92 515
Jun 26, 2024 17.38 17.50 17.38 17.50 16.98 11,834
Jun 25, 2024 17.35 17.50 17.34 17.40 16.88 3,891
Jun 24, 2024 17.14 17.40 17.13 17.40 16.89 9,571
Jun 21, 2024 16.85 17.04 16.85 17.01 16.51 2,579
Jun 20, 2024 16.85 16.93 16.76 16.93 16.43 3,330
Jun 19, 2024 16.77 16.83 16.76 16.77 16.28 2,419
Jun 18, 2024 16.45 16.79 16.45 16.69 16.19 1,576
Jun 17, 2024 16.50 16.50 16.39 16.39 15.90 295
Jun 14, 2024 16.37 16.51 16.37 16.39 15.91 2,259
Jun 13, 2024 16.30 16.40 16.20 16.40 15.92 4,639
Jun 12, 2024 16.56 16.64 16.43 16.43 15.95 5,795
Jun 11, 2024 16.50 16.69 16.50 16.69 16.19 1,274
Jun 10, 2024 16.87 16.87 16.58 16.62 16.13 2,263
Jun 7, 2024 16.74 16.85 16.63 16.77 16.27 1,537
Jun 6, 2024 16.81 16.91 16.76 16.91 16.41 4,172
Jun 5, 2024 16.82 16.89 16.74 16.75 16.26 4,268
Jun 4, 2024 16.51 16.82 16.51 16.82 16.32 6,837
Jun 3, 2024 16.70 16.85 16.50 16.50 16.01 8,734
May 31, 2024 16.24 16.57 16.11 16.57 16.08 3,060
May 30, 2024 15.81 15.89 15.81 15.89 15.42 40
May 29, 2024 15.85 15.93 15.85 15.93 15.46 127
May 28, 2024 16.07 16.10 15.84 15.84 15.37 3,963
May 27, 2024 16.15 16.15 16.01 16.05 15.58 17,199
May 24, 2024 16.10 16.20 16.08 16.08 15.61 3,099
May 23, 2024 16.08 16.15 16.02 16.08 15.61 2,994
May 22, 2024 15.90 16.14 15.89 16.11 15.63 11,227
May 21, 2024 16.05 16.17 15.84 15.93 15.46 4,276
May 20, 2024 16.03 16.03 15.98 16.01 15.53 1,169
May 17, 2024 15.92 16.03 15.90 15.97 15.49 818
May 16, 2024 15.92 16.02 15.86 15.90 15.43 1,311
May 15, 2024 15.95 16.00 15.84 15.84 15.37 2,438
May 14, 2024 15.95 16.04 15.93 16.00 15.53 3,393
May 13, 2024 15.92 16.00 15.91 15.98 15.50 4,850
May 10, 2024 15.88 15.94 15.88 15.91 15.44 7,548
May 9, 2024 15.88 15.96 15.88 15.90 15.43 2,667
May 8, 2024 15.91 15.99 15.87 15.99 15.52 756
May 7, 2024 15.71 15.93 15.71 15.79 15.32 1,310
May 6, 2024 15.60 15.68 15.60 15.68 15.21 392
May 3, 2024 15.65 15.70 15.58 15.61 15.15 5,549
May 2, 2024 15.88 15.91 15.70 15.70 15.23 4,607
Apr 30, 2024 15.87 15.90 15.72 15.82 15.35 1,853
Apr 29, 2024 15.92 16.09 15.76 15.99 15.52 4,397
Apr 26, 2024 15.44 15.78 15.44 15.78 15.31 5,030
Apr 25, 2024 15.59 15.71 15.47 15.50 15.04 1,587
Apr 24, 2024 15.36 15.50 15.34 15.40 14.94 1,266
Apr 23, 2024 15.25 15.31 15.25 15.30 14.85 1,958
Apr 22, 2024 15.54 15.54 15.50 15.51 15.05 368
Apr 19, 2024 15.24 15.37 15.24 15.29 14.84 2,809
Apr 18, 2024 15.10 15.15 15.10 15.15 14.70 1,810
Apr 17, 2024 15.22 15.22 15.15 15.15 14.70 2,279
Apr 16, 2024 15.21 15.30 15.00 15.09 14.64 4,073
Apr 15, 2024 15.41 15.45 15.33 15.33 14.88 4,144
Apr 12, 2024 15.33 15.46 15.33 15.42 14.97 1,395
Apr 11, 2024 15.48 15.58 15.28 15.28 14.83 1,855
Apr 10, 2024 15.55 15.65 15.45 15.45 14.99 1,807
Apr 9, 2024 0.28 Dividend
Apr 9, 2024 15.71 15.71 15.53 15.53 15.07 6,520
Apr 8, 2024 16.03 16.13 15.90 15.90 15.16 6,524
Apr 5, 2024 16.26 16.27 16.00 16.13 15.38 4,929
Apr 4, 2024 16.19 16.31 16.19 16.27 15.51 987
Apr 3, 2024 16.22 16.32 16.19 16.19 15.44 4,949
Apr 2, 2024 16.38 16.38 16.20 16.20 15.44 5,154
Mar 28, 2024 16.16 16.31 16.16 16.27 15.51 2,162
Mar 27, 2024 15.94 16.24 15.94 16.24 15.48 2,909
Mar 26, 2024 15.72 15.92 15.72 15.85 15.12 1,304
Mar 25, 2024 15.54 15.72 15.54 15.71 14.98 2,646
Mar 22, 2024 15.80 15.89 15.77 15.78 15.05 1,701
Mar 21, 2024 15.69 15.84 15.69 15.84 15.10 653
Mar 20, 2024 15.84 15.84 15.80 15.80 15.06 988
Mar 19, 2024 15.84 15.88 15.84 15.85 15.11 869
Mar 18, 2024 15.69 15.90 15.63 15.90 15.16 5,594
Mar 15, 2024 15.54 15.72 15.54 15.68 14.95 2,285
Mar 14, 2024 15.70 15.70 15.48 15.62 14.89 7,045
Mar 13, 2024 15.67 15.88 15.67 15.78 15.05 425
Mar 12, 2024 15.80 15.89 15.77 15.77 15.04 2,183
Mar 11, 2024 15.69 15.90 15.69 15.90 15.16 4,030
Mar 8, 2024 15.53 15.81 15.53 15.81 15.07 1,187
Mar 7, 2024 15.73 15.76 15.62 15.62 14.89 2,255
Mar 6, 2024 15.78 15.83 15.67 15.72 14.99 3,483
Mar 5, 2024 15.45 15.92 15.45 15.88 15.14 2,790
Mar 4, 2024 15.67 15.67 15.50 15.50 14.78 1,021
Mar 1, 2024 15.65 15.72 15.65 15.66 14.93 424
Feb 29, 2024 15.57 15.74 15.57 15.74 15.01 5,310
Feb 28, 2024 15.55 15.66 15.55 15.66 14.94 1,799
Feb 27, 2024 15.26 15.40 15.26 15.40 14.68 3,177
Feb 26, 2024 15.49 15.51 15.28 15.30 14.58 3,757
Feb 23, 2024 15.35 15.41 15.30 15.36 14.65 1,261
Feb 22, 2024 15.66 15.66 15.27 15.41 14.70 15,786
Feb 21, 2024 15.60 15.69 15.60 15.69 14.97 1,045
Feb 20, 2024 15.77 15.80 15.59 15.78 15.05 16,622
Feb 19, 2024 15.70 15.77 15.67 15.67 14.94 2,221
Feb 16, 2024 15.81 15.86 15.77 15.81 15.07 710
Feb 15, 2024 15.73 15.97 15.73 15.97 15.23 571
Feb 14, 2024 15.60 15.85 15.60 15.85 15.11 1,323
Feb 13, 2024 15.78 15.90 15.67 15.74 15.01 3,523
Feb 12, 2024 15.59 15.76 15.52 15.72 14.99 2,013
Feb 9, 2024 15.60 15.64 15.40 15.40 14.68 3,391
Feb 8, 2024 16.09 16.09 15.73 15.73 15.00 2,465
Feb 7, 2024 16.32 16.36 16.13 16.13 15.38 4,325
Feb 6, 2024 16.45 16.48 16.33 16.33 15.57 2,184
Feb 5, 2024 16.50 16.60 16.44 16.60 15.83 14,524
Feb 2, 2024 16.58 16.63 16.47 16.57 15.79 3,127
Feb 1, 2024 16.56 16.66 16.55 16.60 15.83 8,671
Jan 31, 2024 16.14 16.35 16.09 16.35 15.59 521
Jan 30, 2024 15.94 16.12 15.87 16.12 15.37 1,555
Jan 29, 2024 15.93 15.96 15.80 15.90 15.17 3,282
Jan 26, 2024 15.81 15.95 15.78 15.92 15.18 7,474
Jan 25, 2024 15.31 15.72 15.30 15.70 14.97 1,690
Jan 24, 2024 15.88 15.93 15.20 15.35 14.63 5,700
Jan 23, 2024 15.39 15.88 15.39 15.85 15.12 5,300
Jan 22, 2024 15.28 15.35 15.28 15.35 14.64 1,537
Jan 19, 2024 15.01 15.27 15.01 15.27 14.56 400
Jan 18, 2024 15.01 15.10 15.01 15.02 14.33 1,974
Jan 17, 2024 15.06 15.27 15.06 15.15 14.44 2,628
Jan 16, 2024 15.03 15.19 15.02 15.19 14.48 4,811
Jan 15, 2024 15.06 15.27 15.01 15.27 14.56 1,762
Jan 12, 2024 14.98 15.15 14.77 15.06 14.36 3,668
Jan 11, 2024 15.30 15.30 14.99 14.99 14.30 279
Jan 10, 2024 15.35 15.36 15.31 15.31 14.60 577
Jan 9, 2024 0.28 Dividend
Jan 9, 2024 15.60 15.60 15.44 15.44 14.72 4,391
Jan 8, 2024 15.99 15.99 15.73 15.80 14.80 5,238
Jan 5, 2024 15.69 15.93 15.67 15.93 14.92 4,631
Jan 4, 2024 15.77 15.82 15.70 15.81 14.81 9,914
Jan 3, 2024 15.72 15.86 15.72 15.86 14.86 2,546
Jan 2, 2024 15.20 15.76 15.20 15.69 14.70 5,547
Dec 29, 2023 15.12 15.16 15.11 15.13 14.17 752
Dec 28, 2023 14.87 15.16 14.87 15.16 14.20 6,253
Dec 27, 2023 15.01 15.01 14.88 14.93 13.98 3,557
Dec 22, 2023 14.90 15.13 14.90 15.13 14.17 1,359
Dec 21, 2023 15.01 15.05 14.96 14.99 14.05 2,334
Dec 20, 2023 15.21 15.21 15.05 15.10 14.15 1,231
Dec 19, 2023 15.10 15.10 15.00 15.10 14.14 6,523
Dec 18, 2023 15.18 15.30 15.06 15.07 14.12 3,712
Dec 15, 2023 15.15 15.27 15.13 15.21 14.25 2,316
Dec 14, 2023 15.12 15.20 15.09 15.20 14.24 2,262
Dec 13, 2023 15.19 15.23 14.97 15.12 14.16 7,394
Dec 12, 2023 15.40 15.41 15.20 15.30 14.33 6,517
Dec 11, 2023 15.72 15.72 15.47 15.49 14.51 7,670
Dec 8, 2023 15.77 15.86 15.72 15.72 14.72 2,292
Dec 7, 2023 15.68 15.81 15.68 15.81 14.81 1,198
Dec 6, 2023 15.93 15.98 15.71 15.80 14.80 3,555
Dec 5, 2023 15.35 16.06 15.31 16.06 15.04 16,854
Dec 4, 2023 15.44 15.44 15.27 15.27 14.31 1,548
Dec 1, 2023 15.16 15.39 15.16 15.28 14.31 7,500
Nov 30, 2023 14.84 15.17 14.84 15.17 14.21 1,118
Nov 29, 2023 14.66 14.80 14.66 14.80 13.86 1,036
Nov 28, 2023 14.81 14.81 14.66 14.70 13.77 1,615
Nov 27, 2023 14.81 14.81 14.71 14.71 13.78 1,233
Nov 24, 2023 14.87 14.87 14.80 14.84 13.90 743
Nov 23, 2023 14.79 14.98 14.79 14.98 14.03 977
Nov 22, 2023 14.78 14.93 14.78 14.85 13.91 3,975
Nov 21, 2023 14.65 14.82 14.65 14.82 13.89 4,408
Nov 20, 2023 14.58 14.70 14.55 14.70 13.77 4,918
Nov 17, 2023 14.59 14.69 14.59 14.60 13.67 2,226
Nov 16, 2023 14.59 14.60 14.52 14.60 13.68 1,261
Nov 15, 2023 14.36 14.49 14.36 14.49 13.58 2,261

Related Tickers