Vienna - Delayed Quote EUR

Telekom Austria AG (TKA.VI)

Compare
7.69 -0.06 (-0.77%)
At close: November 15 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 7.61 7.89 7.61 7.69 7.69 129,229
Nov 14, 2024 7.55 7.90 7.55 7.75 7.75 81,297
Nov 13, 2024 7.80 7.80 7.57 7.57 7.57 83,888
Nov 12, 2024 7.65 7.71 7.57 7.70 7.70 77,473
Nov 11, 2024 7.68 7.69 7.62 7.68 7.68 30,843
Nov 8, 2024 7.57 7.70 7.54 7.62 7.62 55,820
Nov 7, 2024 7.51 7.67 7.51 7.67 7.67 75,419
Nov 6, 2024 7.89 7.89 7.58 7.58 7.58 164,608
Nov 5, 2024 7.90 7.90 7.66 7.77 7.77 66,128
Nov 4, 2024 7.79 7.86 7.78 7.81 7.81 39,224
Nov 1, 2024 7.62 7.80 7.62 7.78 7.78 56,450
Oct 31, 2024 7.90 7.90 7.63 7.63 7.63 162,156
Oct 30, 2024 7.62 7.95 7.62 7.95 7.95 118,631
Oct 29, 2024 7.90 7.94 7.68 7.70 7.70 52,553
Oct 28, 2024 7.85 7.94 7.80 7.93 7.93 210,196
Oct 25, 2024 7.88 7.96 7.77 7.89 7.89 93,469
Oct 24, 2024 7.90 8.07 7.90 7.95 7.95 110,937
Oct 23, 2024 8.01 8.01 7.75 7.96 7.96 155,940
Oct 22, 2024 8.06 8.06 7.75 8.01 8.01 135,322
Oct 21, 2024 8.20 8.21 8.06 8.12 8.12 28,301
Oct 18, 2024 8.22 8.39 8.20 8.21 8.21 38,078
Oct 17, 2024 8.11 8.27 8.09 8.22 8.22 35,900
Oct 16, 2024 8.30 8.43 8.09 8.19 8.19 127,230
Oct 15, 2024 8.52 8.62 8.35 8.35 8.35 69,058
Oct 14, 2024 8.51 8.58 8.48 8.57 8.57 17,985
Oct 11, 2024 8.52 8.59 8.47 8.59 8.59 24,486
Oct 10, 2024 8.46 8.70 8.39 8.59 8.59 52,115
Oct 9, 2024 8.52 8.58 8.46 8.55 8.55 25,660
Oct 8, 2024 8.60 8.60 8.50 8.51 8.51 38,557
Oct 7, 2024 8.48 8.60 8.45 8.55 8.55 33,294
Oct 4, 2024 8.53 8.58 8.47 8.48 8.48 55,721
Oct 3, 2024 8.66 8.66 8.53 8.53 8.53 50,755
Oct 2, 2024 8.69 8.93 8.65 8.65 8.65 86,782
Oct 1, 2024 8.87 8.87 8.75 8.75 8.75 85,065
Sep 30, 2024 8.66 8.85 8.66 8.80 8.80 110,698
Sep 27, 2024 8.70 8.81 8.68 8.73 8.73 31,918
Sep 26, 2024 8.85 8.85 8.74 8.80 8.80 50,722
Sep 25, 2024 8.75 8.86 8.61 8.86 8.86 105,718
Sep 24, 2024 8.50 8.75 8.48 8.69 8.69 123,588
Sep 23, 2024 8.52 8.52 8.46 8.52 8.52 30,455
Sep 20, 2024 8.40 8.53 8.40 8.52 8.52 437,579
Sep 19, 2024 8.44 8.56 8.41 8.43 8.43 27,935
Sep 18, 2024 8.50 8.52 8.36 8.50 8.50 82,048
Sep 17, 2024 8.51 8.66 8.50 8.58 8.58 30,570
Sep 16, 2024 8.69 8.73 8.59 8.59 8.59 37,693
Sep 13, 2024 8.40 8.69 8.40 8.63 8.63 46,632
Sep 12, 2024 8.65 8.69 8.42 8.42 8.42 120,687
Sep 11, 2024 8.70 8.75 8.59 8.59 8.59 38,146
Sep 10, 2024 8.90 8.90 8.71 8.72 8.72 19,599
Sep 9, 2024 8.76 8.79 8.71 8.79 8.79 19,416
Sep 6, 2024 8.89 8.93 8.65 8.70 8.70 36,863
Sep 5, 2024 8.66 8.98 8.66 8.97 8.97 72,291
Sep 4, 2024 8.71 8.89 8.65 8.71 8.71 81,277
Sep 3, 2024 8.73 8.95 8.73 8.95 8.95 37,429
Sep 2, 2024 8.79 8.88 8.79 8.88 8.88 24,818
Aug 30, 2024 8.68 8.89 8.68 8.89 8.89 35,100
Aug 29, 2024 8.83 8.83 8.65 8.75 8.75 29,782
Aug 28, 2024 8.67 8.81 8.67 8.79 8.79 17,406
Aug 27, 2024 8.71 8.76 8.70 8.72 8.72 20,775
Aug 26, 2024 8.83 8.83 8.73 8.77 8.77 37,981
Aug 23, 2024 8.80 8.83 8.78 8.83 8.83 30,321
Aug 22, 2024 8.70 8.77 8.68 8.77 8.77 24,884
Aug 21, 2024 8.65 8.78 8.65 8.75 8.75 30,476
Aug 20, 2024 8.68 8.77 8.60 8.72 8.72 51,361
Aug 19, 2024 8.65 8.76 8.65 8.75 8.75 25,076
Aug 16, 2024 8.54 8.75 8.54 8.75 8.75 40,760
Aug 15, 2024 8.36 8.75 8.36 8.75 8.75 32,263
Aug 14, 2024 8.59 8.65 8.52 8.65 8.65 41,077
Aug 13, 2024 8.22 8.53 8.22 8.50 8.50 56,388
Aug 12, 2024 8.30 8.55 8.30 8.51 8.51 89,870
Aug 9, 2024 8.40 8.40 8.29 8.34 8.34 48,256
Aug 8, 2024 8.17 8.40 8.17 8.33 8.33 46,214
Aug 7, 2024 8.09 8.31 8.09 8.27 8.27 82,271
Aug 6, 2024 8.10 8.16 8.00 8.14 8.14 127,170
Aug 5, 2024 8.45 8.50 8.20 8.20 8.20 160,551
Aug 2, 2024 8.52 8.68 8.48 8.56 8.56 100,580
Aug 1, 2024 8.52 8.61 8.52 8.58 8.58 39,896
Jul 31, 2024 8.58 8.63 8.50 8.56 8.56 46,988
Jul 30, 2024 8.62 8.70 8.55 8.62 8.62 46,035
Jul 29, 2024 8.50 8.74 8.50 8.69 8.69 44,192
Jul 26, 2024 8.71 8.72 8.59 8.63 8.63 42,067
Jul 25, 2024 8.76 8.76 8.50 8.71 8.71 27,255
Jul 24, 2024 8.79 8.83 8.75 8.76 8.76 32,178
Jul 23, 2024 8.80 8.84 8.73 8.83 8.83 38,958
Jul 22, 2024 8.85 8.85 8.72 8.81 8.81 37,627
Jul 19, 2024 8.72 8.80 8.66 8.80 8.80 68,717
Jul 18, 2024 8.76 8.82 8.67 8.74 8.74 65,225
Jul 17, 2024 8.70 8.72 8.61 8.72 8.72 90,855
Jul 16, 2024 8.66 8.67 8.57 8.67 8.67 79,238
Jul 15, 2024 8.59 8.70 8.59 8.64 8.64 75,659
Jul 12, 2024 8.67 8.75 8.57 8.63 8.63 56,901
Jul 11, 2024 8.85 8.85 8.70 8.71 8.71 46,405
Jul 10, 2024 8.72 8.82 8.70 8.77 8.77 69,833
Jul 9, 2024 8.65 8.80 8.65 8.76 8.76 95,698
Jul 8, 2024 8.72 8.80 8.70 8.74 8.74 53,154
Jul 5, 2024 8.85 8.89 8.79 8.79 8.79 116,873
Jul 4, 2024 8.77 8.95 8.77 8.88 8.88 47,555
Jul 3, 2024 8.98 8.98 8.69 8.84 8.84 81,891
Jul 2, 2024 8.93 8.97 8.87 8.87 8.87 70,713
Jul 1, 2024 0.36 Dividend
Jul 1, 2024 9.20 9.25 8.99 8.99 8.99 86,368
Jun 28, 2024 9.10 9.32 9.10 9.32 8.96 65,485
Jun 27, 2024 9.27 9.29 9.16 9.20 8.84 68,847
Jun 26, 2024 9.28 9.28 9.10 9.20 8.84 88,626
Jun 25, 2024 9.20 9.26 9.15 9.22 8.86 56,301
Jun 24, 2024 9.31 9.31 9.10 9.20 8.84 59,879
Jun 21, 2024 9.16 9.30 9.16 9.30 8.94 379,223
Jun 20, 2024 9.25 9.25 9.13 9.23 8.87 52,007
Jun 19, 2024 9.07 9.24 9.07 9.22 8.86 95,650
Jun 18, 2024 9.22 9.23 9.05 9.07 8.72 69,795
Jun 17, 2024 9.16 9.20 9.09 9.20 8.84 266,452
Jun 14, 2024 9.11 9.18 9.11 9.15 8.80 54,383
Jun 13, 2024 8.96 9.14 8.96 9.11 8.76 127,614
Jun 12, 2024 8.92 9.00 8.90 8.97 8.62 53,172
Jun 11, 2024 8.93 8.98 8.86 8.93 8.59 64,744
Jun 10, 2024 8.93 8.94 8.86 8.91 8.57 44,952
Jun 7, 2024 8.85 9.00 8.85 8.94 8.59 148,059
Jun 6, 2024 8.77 8.85 8.69 8.85 8.51 135,101
Jun 5, 2024 8.70 8.79 8.68 8.72 8.38 117,510
Jun 4, 2024 8.53 8.69 8.53 8.66 8.33 47,740
Jun 3, 2024 8.66 8.71 8.57 8.71 8.37 60,647
May 31, 2024 8.48 8.69 8.48 8.69 8.35 93,233
May 30, 2024 8.57 8.57 8.48 8.54 8.21 42,225
May 29, 2024 8.51 8.59 8.51 8.52 8.19 41,234
May 28, 2024 8.75 8.75 8.52 8.57 8.24 91,621
May 27, 2024 8.68 8.75 8.65 8.70 8.36 38,899
May 24, 2024 8.67 8.68 8.59 8.68 8.34 47,496
May 23, 2024 8.70 8.70 8.52 8.67 8.34 93,930
May 22, 2024 8.70 8.70 8.58 8.63 8.30 62,151
May 21, 2024 8.65 8.70 8.59 8.65 8.32 84,543
May 20, 2024 8.42 8.63 8.42 8.63 8.30 92,943
May 17, 2024 8.38 8.47 8.38 8.47 8.14 160,356
May 16, 2024 8.40 8.46 8.39 8.46 8.13 69,459
May 15, 2024 8.40 8.45 8.38 8.43 8.10 55,567
May 14, 2024 8.44 8.47 8.38 8.41 8.09 54,447
May 13, 2024 8.34 8.50 8.34 8.50 8.17 64,934
May 10, 2024 8.45 8.46 8.38 8.40 8.08 109,397
May 9, 2024 8.28 8.44 8.24 8.41 8.09 56,663
May 8, 2024 8.20 8.20 8.15 8.18 7.86 89,610
May 7, 2024 8.19 8.21 8.10 8.18 7.86 76,808
May 6, 2024 8.11 8.21 8.11 8.14 7.83 47,855
May 3, 2024 8.05 8.21 8.05 8.16 7.84 70,602
May 2, 2024 8.04 8.12 8.04 8.10 7.79 58,208
Apr 30, 2024 7.98 8.06 7.98 8.05 7.74 71,118
Apr 29, 2024 8.04 8.05 7.98 8.02 7.71 71,753
Apr 26, 2024 8.00 8.05 7.99 8.02 7.71 68,322
Apr 25, 2024 7.95 8.00 7.93 8.00 7.69 84,850
Apr 24, 2024 7.96 8.03 7.96 8.00 7.69 55,235
Apr 23, 2024 7.92 8.00 7.92 8.00 7.69 71,351
Apr 22, 2024 7.93 7.99 7.91 7.97 7.66 34,850
Apr 19, 2024 7.90 7.96 7.86 7.90 7.59 111,903
Apr 18, 2024 7.81 7.91 7.75 7.90 7.59 186,758
Apr 17, 2024 7.85 7.90 7.81 7.90 7.59 222,444
Apr 16, 2024 7.90 8.04 7.82 7.90 7.59 152,022
Apr 15, 2024 7.80 7.86 7.78 7.85 7.55 71,597
Apr 12, 2024 7.80 7.82 7.78 7.82 7.52 45,840
Apr 11, 2024 7.75 7.80 7.75 7.78 7.48 110,966
Apr 10, 2024 7.80 7.80 7.71 7.75 7.45 581,449
Apr 9, 2024 7.70 7.77 7.70 7.75 7.45 52,033
Apr 8, 2024 7.70 7.76 7.70 7.75 7.45 31,346
Apr 5, 2024 7.73 7.75 7.70 7.75 7.45 129,548
Apr 4, 2024 7.80 7.80 7.72 7.73 7.43 60,140
Apr 3, 2024 7.74 7.82 7.68 7.75 7.45 64,451
Apr 2, 2024 7.73 7.77 7.70 7.75 7.45 71,580
Mar 28, 2024 7.71 7.77 7.70 7.75 7.45 55,751
Mar 27, 2024 7.77 7.77 7.71 7.73 7.43 94,663
Mar 26, 2024 7.70 7.75 7.70 7.73 7.43 127,577
Mar 25, 2024 7.70 7.74 7.66 7.74 7.44 55,458
Mar 22, 2024 7.77 7.77 7.68 7.70 7.40 56,644
Mar 21, 2024 7.62 7.69 7.59 7.66 7.36 81,725
Mar 20, 2024 7.77 7.77 7.60 7.62 7.33 91,272
Mar 19, 2024 7.56 7.66 7.55 7.66 7.36 94,565
Mar 18, 2024 7.70 7.71 7.59 7.60 7.31 67,313
Mar 15, 2024 7.56 7.70 7.56 7.66 7.36 1,852,781
Mar 14, 2024 7.63 7.66 7.56 7.60 7.31 139,257
Mar 13, 2024 7.54 7.60 7.54 7.60 7.31 168,986
Mar 12, 2024 7.52 7.61 7.52 7.60 7.31 163,494
Mar 11, 2024 7.60 7.63 7.54 7.60 7.31 82,444
Mar 8, 2024 7.65 7.65 7.54 7.60 7.31 71,086
Mar 7, 2024 7.50 7.65 7.45 7.60 7.31 210,206
Mar 6, 2024 7.58 7.59 7.53 7.55 7.26 75,229
Mar 5, 2024 7.52 7.55 7.45 7.55 7.26 87,034
Mar 4, 2024 7.43 7.52 7.43 7.50 7.21 99,616
Mar 1, 2024 7.45 7.49 7.36 7.46 7.17 105,503
Feb 29, 2024 7.53 7.58 7.33 7.34 7.06 409,585
Feb 28, 2024 7.72 7.72 7.52 7.54 7.25 180,258
Feb 27, 2024 7.73 7.73 7.59 7.67 7.37 165,116
Feb 26, 2024 7.89 7.98 7.71 7.71 7.41 92,525
Feb 23, 2024 7.91 7.99 7.91 7.93 7.62 66,951
Feb 22, 2024 7.96 8.01 7.92 7.92 7.61 56,861
Feb 21, 2024 8.04 8.07 7.96 7.97 7.66 64,669
Feb 20, 2024 7.99 8.10 7.95 8.10 7.79 85,103
Feb 19, 2024 7.83 7.97 7.82 7.94 7.63 56,432
Feb 16, 2024 7.86 7.87 7.78 7.83 7.53 91,460
Feb 15, 2024 7.92 7.99 7.85 7.90 7.59 81,616
Feb 14, 2024 7.90 8.00 7.90 7.93 7.62 128,134
Feb 13, 2024 7.90 8.00 7.90 7.99 7.68 99,468
Feb 12, 2024 7.95 7.96 7.91 7.93 7.62 113,151
Feb 9, 2024 7.91 7.98 7.85 7.92 7.61 68,155
Feb 8, 2024 8.00 8.03 7.95 7.95 7.64 64,319
Feb 7, 2024 8.09 8.09 8.01 8.06 7.75 107,606
Feb 6, 2024 7.99 8.08 7.92 8.06 7.75 143,420
Feb 5, 2024 8.00 8.11 7.99 8.01 7.70 114,326
Feb 2, 2024 8.04 8.09 7.97 8.00 7.69 71,473
Feb 1, 2024 7.96 8.09 7.96 8.04 7.73 84,797
Jan 31, 2024 7.90 8.06 7.90 8.06 7.75 98,812
Jan 30, 2024 7.96 8.03 7.95 7.97 7.66 88,845
Jan 29, 2024 7.89 7.99 7.86 7.99 7.68 88,355
Jan 26, 2024 7.97 7.97 7.78 7.92 7.61 133,264
Jan 25, 2024 8.01 8.09 7.97 8.06 7.75 77,855
Jan 24, 2024 8.10 8.14 8.00 8.02 7.71 86,964
Jan 23, 2024 8.12 8.12 8.04 8.08 7.77 71,626
Jan 22, 2024 8.05 8.12 8.00 8.10 7.79 99,711
Jan 19, 2024 7.98 8.05 7.98 8.04 7.73 68,045
Jan 18, 2024 8.10 8.10 7.96 8.00 7.69 60,994
Jan 17, 2024 8.00 8.12 7.96 8.04 7.73 91,157
Jan 16, 2024 8.01 8.08 7.96 8.07 7.76 99,844
Jan 15, 2024 7.99 8.13 7.98 8.09 7.78 86,061
Jan 12, 2024 7.91 7.99 7.91 7.99 7.68 77,624
Jan 11, 2024 7.95 7.99 7.89 7.93 7.62 95,008
Jan 10, 2024 7.86 7.95 7.82 7.91 7.60 48,682
Jan 9, 2024 7.86 7.90 7.85 7.88 7.58 37,870
Jan 8, 2024 7.78 7.88 7.77 7.85 7.55 67,719
Jan 5, 2024 7.87 7.92 7.74 7.82 7.52 76,347
Jan 4, 2024 7.94 7.95 7.78 7.95 7.64 101,746
Jan 3, 2024 7.75 7.88 7.75 7.88 7.58 143,097
Jan 2, 2024 7.75 7.84 7.68 7.83 7.53 76,970
Dec 29, 2023 7.60 7.70 7.60 7.65 7.35 130,807
Dec 28, 2023 7.53 7.65 7.53 7.62 7.33 124,216
Dec 27, 2023 7.63 7.64 7.38 7.59 7.30 155,435
Dec 22, 2023 7.54 7.67 7.54 7.64 7.34 35,352
Dec 21, 2023 7.60 7.63 7.56 7.60 7.31 74,383
Dec 20, 2023 7.47 7.59 7.45 7.55 7.26 110,953
Dec 19, 2023 7.46 7.50 7.38 7.48 7.19 117,731
Dec 18, 2023 7.55 7.57 7.44 7.50 7.21 60,817
Dec 15, 2023 7.45 7.68 7.45 7.59 7.30 276,282
Dec 14, 2023 7.68 7.68 7.48 7.53 7.24 161,816
Dec 13, 2023 7.70 7.70 7.63 7.63 7.34 84,083
Dec 12, 2023 7.60 7.70 7.55 7.67 7.37 82,212
Dec 11, 2023 7.61 7.77 7.54 7.66 7.36 351,737
Dec 8, 2023 7.56 7.65 7.51 7.62 7.33 203,636
Dec 7, 2023 7.49 7.56 7.44 7.56 7.27 57,564
Dec 6, 2023 7.39 7.53 7.39 7.46 7.17 139,256
Dec 5, 2023 7.38 7.45 7.34 7.41 7.12 172,351
Dec 4, 2023 7.32 7.39 7.32 7.37 7.09 55,736
Dec 1, 2023 7.23 7.40 7.22 7.37 7.09 127,650
Nov 30, 2023 7.20 7.28 7.17 7.27 6.99 364,132
Nov 29, 2023 7.07 7.19 7.07 7.19 6.91 134,060
Nov 28, 2023 7.12 7.14 7.07 7.14 6.86 77,958
Nov 27, 2023 7.07 7.12 7.02 7.12 6.84 112,936
Nov 24, 2023 6.97 7.12 6.95 7.10 6.83 107,195
Nov 23, 2023 7.00 7.05 6.98 7.02 6.75 58,906
Nov 22, 2023 7.08 7.08 7.00 7.03 6.76 56,747
Nov 21, 2023 6.91 7.06 6.91 7.05 6.78 154,445
Nov 20, 2023 6.90 6.98 6.90 6.95 6.68 165,862
Nov 17, 2023 6.82 6.94 6.82 6.94 6.67 157,325
Nov 16, 2023 6.88 6.88 6.80 6.82 6.56 239,517
Nov 15, 2023 6.75 6.88 6.75 6.80 6.54 87,403

Related Tickers