XETRA - Delayed Quote EUR
Telekom Austria AG (TA1.DE)
At close: November 15 at 5:35 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 7.59 | 7.73 | 7.59 | 7.73 | 7.73 | 60 |
| Nov 14, 2024 | 7.72 | 7.75 | 7.72 | 7.75 | 7.75 | 830 |
| Nov 13, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Nov 12, 2024 | 7.60 | 7.74 | 7.60 | 7.70 | 7.70 | 1,100 |
| Nov 11, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Nov 8, 2024 | 7.60 | 7.62 | 7.60 | 7.62 | 7.62 | 350 |
| Nov 7, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Nov 6, 2024 | 7.76 | 7.82 | 7.75 | 7.82 | 7.82 | 6,185 |
| Nov 5, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Nov 4, 2024 | 7.82 | 7.82 | 7.80 | 7.81 | 7.81 | 245 |
| Nov 1, 2024 | 7.70 | 7.88 | 7.70 | 7.88 | 7.88 | 353 |
| Oct 31, 2024 | 7.63 | 7.73 | 7.63 | 7.68 | 7.68 | 258 |
| Oct 30, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Oct 29, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Oct 28, 2024 | 7.86 | 7.93 | 7.84 | 7.93 | 7.93 | 213 |
| Oct 25, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 405 |
| Oct 24, 2024 | 7.98 | 8.04 | 7.98 | 8.00 | 8.00 | 569 |
| Oct 23, 2024 | 8.00 | 8.06 | 7.98 | 8.06 | 8.06 | 1,195 |
| Oct 22, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Oct 21, 2024 | 8.19 | 8.19 | 8.12 | 8.12 | 8.12 | 3,120 |
| Oct 18, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Oct 17, 2024 | 8.20 | 8.27 | 8.19 | 8.27 | 8.27 | 149 |
| Oct 16, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Oct 15, 2024 | 8.59 | 8.59 | 8.37 | 8.42 | 8.42 | 151 |
| Oct 14, 2024 | 8.57 | 8.57 | 8.47 | 8.57 | 8.57 | 292 |
| Oct 11, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| Oct 10, 2024 | 8.55 | 8.66 | 8.55 | 8.59 | 8.59 | 10,207 |
| Oct 9, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Oct 8, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Oct 7, 2024 | 8.45 | 8.59 | 8.45 | 8.59 | 8.59 | 530 |
| Oct 4, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2 |
| Oct 3, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Oct 2, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Oct 1, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Sep 30, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Sep 27, 2024 | 8.72 | 8.73 | 8.69 | 8.73 | 8.73 | 5 |
| Sep 26, 2024 | 8.75 | 8.84 | 8.75 | 8.84 | 8.84 | 915 |
| Sep 25, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Sep 24, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 10 |
| Sep 23, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Sep 20, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Sep 19, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| Sep 18, 2024 | 8.55 | 8.56 | 8.54 | 8.54 | 8.54 | 90 |
| Sep 17, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Sep 16, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| Sep 13, 2024 | 8.57 | 8.63 | 8.57 | 8.63 | 8.63 | 600 |
| Sep 12, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Sep 11, 2024 | 8.66 | 8.71 | 8.66 | 8.71 | 8.71 | 2 |
| Sep 10, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Sep 9, 2024 | 8.81 | 8.83 | 8.81 | 8.83 | 8.83 | 2 |
| Sep 6, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Sep 5, 2024 | 8.87 | 9.08 | 8.87 | 9.08 | 9.08 | 131 |
| Sep 4, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Sep 3, 2024 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 224 |
| Sep 2, 2024 | 8.79 | 8.88 | 8.79 | 8.88 | 8.88 | 4 |
| Aug 30, 2024 | 8.78 | 8.94 | 8.78 | 8.94 | 8.94 | 2,175 |
| Aug 29, 2024 | 8.72 | 8.80 | 8.72 | 8.75 | 8.75 | 5 |
| Aug 28, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| Aug 27, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Aug 26, 2024 | 8.84 | 8.87 | 8.83 | 8.87 | 8.87 | 91 |
| Aug 23, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| Aug 22, 2024 | 8.78 | 8.81 | 8.78 | 8.81 | 8.81 | 44 |
| Aug 21, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Aug 20, 2024 | 8.67 | 8.76 | 8.67 | 8.76 | 8.76 | 8 |
| Aug 19, 2024 | 8.76 | 8.79 | 8.76 | 8.79 | 8.79 | 2 |
| Aug 16, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 100 |
| Aug 15, 2024 | 8.74 | 8.79 | 8.74 | 8.79 | 8.79 | 2 |
| Aug 14, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Aug 13, 2024 | 8.51 | 8.59 | 8.40 | 8.59 | 8.59 | 1,543 |
| Aug 12, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 2 |
| Aug 9, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| Aug 8, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Aug 7, 2024 | 8.23 | 8.27 | 8.23 | 8.27 | 8.27 | 300 |
| Aug 6, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Aug 5, 2024 | 8.45 | 8.45 | 8.22 | 8.31 | 8.31 | 3,221 |
| Aug 2, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Aug 1, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Jul 31, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Jul 30, 2024 | 8.57 | 8.71 | 8.57 | 8.71 | 8.71 | 456 |
| Jul 29, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Jul 26, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| Jul 25, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Jul 24, 2024 | 8.73 | 8.76 | 8.72 | 8.76 | 8.76 | 1,400 |
| Jul 23, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Jul 22, 2024 | 8.84 | 8.84 | 8.83 | 8.83 | 8.83 | 10 |
| Jul 19, 2024 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 800 |
| Jul 18, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Jul 17, 2024 | 8.67 | 8.81 | 8.67 | 8.81 | 8.81 | 7,865 |
| Jul 16, 2024 | 8.64 | 8.64 | 8.63 | 8.63 | 8.63 | 417 |
| Jul 15, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| Jul 12, 2024 | 8.68 | 8.68 | 8.63 | 8.63 | 8.63 | 1,000 |
| Jul 11, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Jul 10, 2024 | 8.71 | 8.78 | 8.71 | 8.77 | 8.77 | 1,716 |
| Jul 9, 2024 | 8.74 | 8.88 | 8.69 | 8.88 | 8.88 | 210 |
| Jul 8, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| Jul 5, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Jul 4, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Jul 3, 2024 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | 600 |
| Jul 2, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| Jul 1, 2024 | 0.36 Dividend | |||||
| Jul 1, 2024 | 9.27 | 9.27 | 8.99 | 8.99 | 8.99 | 3,665 |
| Jun 28, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 8.96 | - |
| Jun 27, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.84 | - |
| Jun 26, 2024 | 9.30 | 9.31 | 9.16 | 9.20 | 8.84 | 2,123 |
| Jun 25, 2024 | 9.30 | 9.30 | 9.22 | 9.22 | 8.86 | 10 |
| Jun 24, 2024 | 9.17 | 9.24 | 9.07 | 9.07 | 8.72 | 3,227 |
| Jun 21, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.94 | - |
| Jun 20, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.87 | - |
| Jun 19, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 8.86 | - |
| Jun 18, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.84 | - |
| Jun 17, 2024 | 9.21 | 9.21 | 9.20 | 9.20 | 8.84 | 100 |
| Jun 14, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.80 | - |
| Jun 13, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.75 | - |
| Jun 12, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.62 | - |
| Jun 11, 2024 | 8.96 | 8.96 | 8.93 | 8.93 | 8.59 | 400 |
| Jun 10, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.53 | - |
| Jun 7, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.59 | 100 |
| Jun 6, 2024 | 8.71 | 8.80 | 8.71 | 8.72 | 8.38 | 3,669 |
| Jun 5, 2024 | 8.70 | 8.72 | 8.70 | 8.72 | 8.38 | 10,150 |
| Jun 4, 2024 | 8.62 | 8.62 | 8.59 | 8.62 | 8.29 | 1,008 |
| Jun 3, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.37 | - |
| May 31, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.35 | - |
| May 30, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.24 | - |
| May 29, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.19 | - |
| May 28, 2024 | 8.67 | 8.68 | 8.57 | 8.57 | 8.24 | 1,743 |
| May 27, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.36 | - |
| May 24, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.34 | - |
| May 23, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.34 | - |
| May 22, 2024 | 8.62 | 8.63 | 8.51 | 8.51 | 8.18 | 1,233 |
| May 21, 2024 | 8.71 | 8.71 | 8.60 | 8.65 | 8.32 | 509 |
| May 20, 2024 | 8.46 | 8.75 | 8.46 | 8.75 | 8.41 | 5,027 |
| May 17, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.14 | - |
| May 16, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.13 | - |
| May 15, 2024 | 8.37 | 8.43 | 8.37 | 8.43 | 8.10 | 50 |
| May 14, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.13 | - |
| May 13, 2024 | 8.42 | 8.50 | 8.42 | 8.50 | 8.17 | 150 |
| May 10, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.12 | - |
| May 9, 2024 | 8.30 | 8.41 | 8.30 | 8.41 | 8.09 | 6,498 |
| May 8, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.86 | - |
| May 7, 2024 | 8.20 | 8.25 | 8.12 | 8.25 | 7.93 | 7,193 |
| May 6, 2024 | 8.20 | 8.25 | 8.20 | 8.25 | 7.93 | 40 |
| May 3, 2024 | 8.21 | 8.21 | 8.12 | 8.16 | 7.84 | 1,225 |
| May 2, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.62 | - |
| Apr 30, 2024 | 8.04 | 8.09 | 7.93 | 7.93 | 7.62 | 187 |
| Apr 29, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.71 | - |
| Apr 26, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.71 | - |
| Apr 25, 2024 | 7.94 | 8.00 | 7.94 | 8.00 | 7.69 | 27,377 |
| Apr 24, 2024 | 8.03 | 8.03 | 7.88 | 7.88 | 7.58 | 1,058 |
| Apr 23, 2024 | 7.96 | 8.00 | 7.96 | 8.00 | 7.69 | 1,000 |
| Apr 22, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.66 | - |
| Apr 19, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.59 | - |
| Apr 18, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.59 | - |
| Apr 17, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.59 | - |
| Apr 16, 2024 | 7.96 | 7.97 | 7.80 | 7.90 | 7.59 | 9,009 |
| Apr 15, 2024 | 7.84 | 7.85 | 7.84 | 7.85 | 7.55 | 140 |
| Apr 12, 2024 | 7.80 | 7.94 | 7.80 | 7.94 | 7.63 | 795 |
| Apr 11, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.53 | - |
| Apr 10, 2024 | 7.74 | 7.75 | 7.69 | 7.69 | 7.39 | 1,295 |
| Apr 9, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.45 | - |
| Apr 8, 2024 | 7.76 | 7.76 | 7.69 | 7.69 | 7.39 | 375 |
| Apr 5, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.45 | - |
| Apr 4, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.43 | - |
| Apr 3, 2024 | 7.82 | 7.82 | 7.75 | 7.75 | 7.45 | 500 |
| Apr 2, 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.45 | 260 |
| Mar 28, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.45 | - |
| Mar 27, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.43 | - |
| Mar 26, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.43 | - |
| Mar 25, 2024 | 7.70 | 7.74 | 7.70 | 7.74 | 7.44 | 500 |
| Mar 22, 2024 | 7.65 | 7.70 | 7.65 | 7.70 | 7.40 | 90 |
| Mar 21, 2024 | 7.61 | 7.66 | 7.61 | 7.66 | 7.36 | 600 |
| Mar 20, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.33 | - |
| Mar 19, 2024 | 7.62 | 7.66 | 7.62 | 7.66 | 7.36 | 10 |
| Mar 18, 2024 | 7.64 | 7.64 | 7.48 | 7.48 | 7.19 | 2,641 |
| Mar 15, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.36 | - |
| Mar 14, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.31 | - |
| Mar 13, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.31 | - |
| Mar 12, 2024 | 7.59 | 7.60 | 7.59 | 7.60 | 7.31 | 1,325 |
| Mar 11, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.31 | - |
| Mar 8, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.31 | - |
| Mar 7, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.31 | - |
| Mar 6, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.26 | - |
| Mar 5, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.29 | - |
| Mar 4, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.21 | - |
| Mar 1, 2024 | 7.50 | 7.50 | 7.46 | 7.46 | 7.17 | 2,500 |
| Feb 29, 2024 | 7.54 | 7.55 | 7.34 | 7.34 | 7.06 | 1,056 |
| Feb 28, 2024 | 7.56 | 7.56 | 7.54 | 7.54 | 7.25 | 405 |
| Feb 27, 2024 | 7.66 | 7.67 | 7.66 | 7.67 | 7.37 | 3,000 |
| Feb 26, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.59 | 2,500 |
| Feb 23, 2024 | 7.97 | 7.97 | 7.93 | 7.93 | 7.62 | 5 |
| Feb 22, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.61 | - |
| Feb 21, 2024 | 8.05 | 8.05 | 7.97 | 7.97 | 7.66 | 285 |
| Feb 20, 2024 | 8.07 | 8.13 | 8.02 | 8.13 | 7.82 | 720 |
| Feb 19, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.63 | - |
| Feb 16, 2024 | 7.78 | 7.86 | 7.78 | 7.86 | 7.56 | 92 |
| Feb 15, 2024 | 7.96 | 7.96 | 7.84 | 7.91 | 7.60 | 3,000 |
| Feb 14, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.62 | - |
| Feb 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.69 | - |
| Feb 12, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.62 | - |
| Feb 9, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.61 | - |
| Feb 8, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.64 | - |
| Feb 7, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.76 | - |
| Feb 6, 2024 | 7.99 | 8.07 | 7.99 | 8.07 | 7.76 | 329 |
| Feb 5, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.70 | - |
| Feb 2, 2024 | 8.01 | 8.04 | 8.00 | 8.00 | 7.69 | 1,255 |
| Feb 1, 2024 | 8.08 | 8.08 | 7.92 | 7.92 | 7.61 | 4 |
| Jan 31, 2024 | 7.95 | 8.18 | 7.89 | 8.18 | 7.86 | 4,632 |
| Jan 30, 2024 | 7.96 | 7.97 | 7.96 | 7.97 | 7.66 | 500 |
| Jan 29, 2024 | 7.94 | 8.00 | 7.94 | 8.00 | 7.69 | 248 |
| Jan 26, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.61 | 1,000 |
| Jan 25, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.75 | - |
| Jan 24, 2024 | 8.06 | 8.06 | 8.02 | 8.02 | 7.71 | 500 |
| Jan 23, 2024 | 8.12 | 8.12 | 8.08 | 8.08 | 7.77 | 120 |
| Jan 22, 2024 | 8.09 | 8.10 | 8.09 | 8.10 | 7.79 | 463 |
| Jan 19, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.73 | - |
| Jan 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.69 | - |
| Jan 17, 2024 | 8.04 | 8.04 | 7.93 | 8.04 | 7.73 | 665 |
| Jan 16, 2024 | 8.09 | 8.09 | 8.06 | 8.07 | 7.76 | 1,033 |
| Jan 15, 2024 | 7.98 | 8.14 | 7.98 | 8.14 | 7.83 | 1,350 |
| Jan 12, 2024 | 7.96 | 7.96 | 7.94 | 7.94 | 7.63 | 10 |
| Jan 11, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.63 | - |
| Jan 10, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.59 | - |
| Jan 9, 2024 | 7.89 | 7.89 | 7.87 | 7.87 | 7.57 | 100 |
| Jan 8, 2024 | 7.90 | 7.90 | 7.79 | 7.85 | 7.55 | 1,278 |
| Jan 5, 2024 | 7.80 | 7.82 | 7.79 | 7.80 | 7.50 | 2,239 |
| Jan 4, 2024 | 7.84 | 7.91 | 7.84 | 7.91 | 7.60 | 1,048 |
| Jan 3, 2024 | 7.85 | 7.88 | 7.85 | 7.88 | 7.58 | 1,500 |
| Jan 2, 2024 | 7.68 | 7.83 | 7.67 | 7.83 | 7.53 | 3,348 |
| Dec 29, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.36 | - |
| Dec 28, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.33 | - |
| Dec 27, 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.28 | - |
| Dec 22, 2023 | 7.66 | 7.66 | 7.62 | 7.64 | 7.34 | 5,000 |
| Dec 21, 2023 | 7.55 | 7.64 | 7.52 | 7.60 | 7.31 | 2,089 |
| Dec 20, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.26 | - |
| Dec 19, 2023 | 7.53 | 7.53 | 7.48 | 7.48 | 7.19 | 160 |
| Dec 18, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.21 | - |
| Dec 15, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.12 | - |
| Dec 14, 2023 | 7.56 | 7.56 | 7.41 | 7.41 | 7.12 | 1,635 |
| Dec 13, 2023 | 7.62 | 7.66 | 7.58 | 7.63 | 7.34 | 7,614 |
| Dec 12, 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.37 | - |
| Dec 11, 2023 | 7.57 | 7.73 | 7.57 | 7.66 | 7.36 | 5,255 |
| Dec 8, 2023 | 7.51 | 7.62 | 7.50 | 7.62 | 7.33 | 1,879 |
| Dec 7, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.27 | - |
| Dec 6, 2023 | 7.45 | 7.46 | 7.45 | 7.46 | 7.17 | 800 |
| Dec 5, 2023 | 7.40 | 7.40 | 7.33 | 7.33 | 7.05 | 271 |
| Dec 4, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.09 | - |
| Dec 1, 2023 | 7.30 | 7.37 | 7.30 | 7.37 | 7.09 | 350 |
| Nov 30, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 6.99 | - |
| Nov 29, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.91 | - |
| Nov 28, 2023 | 7.08 | 7.15 | 7.06 | 7.15 | 6.87 | 3,717 |
| Nov 27, 2023 | 7.03 | 7.14 | 7.03 | 7.14 | 6.86 | 30 |
| Nov 24, 2023 | 7.09 | 7.09 | 7.06 | 7.06 | 6.79 | 447 |
| Nov 23, 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 6.75 | - |
| Nov 22, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 6.76 | - |
| Nov 21, 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.60 | - |
| Nov 20, 2023 | 6.96 | 7.02 | 6.87 | 6.87 | 6.60 | 8,346 |
| Nov 17, 2023 | 6.86 | 6.97 | 6.86 | 6.97 | 6.70 | 1,054 |
| Nov 16, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | - |
| Nov 15, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | 4 |
Related Tickers
TQIR.DE Telecom Italia S.p.A.
0.2603
+3.50%
C1V.DE mVISE AG
0.4000
0.00%
TNE5.DE Telefónica, S.A.
4.2100
+1.35%
LSX.DE LS telcom AG
3.4800
+1.16%
TGT.DE 11880 Solutions AG
0.8350
0.00%
E4C.DE ecotel communication ag
13.40
+0.75%
FTE.DE Orange S.A.
9.81
+0.53%
TQI.DE Telecom Italia S.p.A.
0.2250
0.00%
CTP2.DE Comcast Corporation
41.38
+0.79%
TM5.DE T-Mobile US, Inc.
223.70
-1.67%