STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Deutsche Telekom AG (DTE.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

21.80

+0.23

(+1.07%)

As of 06:45PM CEST. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	21.62	21.80	21.62	21.80	21.80	50
Apr 22, 2024	21.17	21.57	21.17	21.57	21.57	960
Apr 19, 2024	20.68	21.17	20.68	21.17	21.17	3
Apr 18, 2024	20.90	20.96	20.90	20.92	20.92	551
Apr 17, 2024	20.83	20.90	20.83	20.90	20.90	10
Apr 16, 2024	20.97	21.21	20.85	20.88	20.88	816
Apr 15, 2024	21.10	21.20	21.05	21.10	21.10	1,461
Apr 12, 2024	21.27	21.38	21.18	21.18	21.18	1,230
Apr 11, 2024	21.91	21.91	21.32	21.33	21.33	1,740
Apr 11, 2024	0.77 Dividend
Apr 10, 2024	22.26	22.60	22.26	22.60	21.83	1,031
Apr 09, 2024	22.02	22.12	22.02	22.12	21.37	500
Apr 08, 2024	22.05	22.11	21.97	22.11	21.36	63
Apr 05, 2024	22.12	22.12	22.01	22.01	21.26	98
Apr 04, 2024	22.30	22.37	22.30	22.33	21.57	550
Apr 03, 2024	22.27	22.48	22.19	22.31	21.55	435
Apr 02, 2024	22.50	22.57	22.36	22.39	21.63	1,622
Mar 28, 2024	22.38	22.58	22.38	22.52	21.76	2,125
Mar 27, 2024	22.20	22.42	22.20	22.38	21.62	1,025
Mar 26, 2024	22.03	22.16	22.00	22.16	21.40	259
Mar 25, 2024	21.93	22.08	21.93	22.08	21.33	704
Mar 22, 2024	21.89	21.99	21.88	21.90	21.15	1,070
Mar 21, 2024	22.00	22.01	22.00	22.01	21.26	1
Mar 20, 2024	21.91	21.92	21.91	21.92	21.17	1,000
Mar 19, 2024	21.63	21.93	21.63	21.93	21.18	501
Mar 18, 2024	21.86	21.86	21.67	21.68	20.95	5,400
Mar 15, 2024	21.50	21.82	21.50	21.82	21.08	224
Mar 14, 2024	21.61	21.61	21.61	21.61	20.88	-
Mar 13, 2024	21.73	21.80	21.63	21.64	20.90	5,100
Mar 12, 2024	21.86	21.86	21.77	21.77	21.03	3
Mar 11, 2024	21.85	21.95	21.78	21.78	21.04	450
Mar 08, 2024	22.07	22.07	21.69	21.85	21.11	4,100
Mar 07, 2024	22.20	22.22	22.16	22.16	21.40	363
Mar 06, 2024	22.25	22.34	22.24	22.34	21.58	2,630
Mar 05, 2024	21.97	22.25	21.97	22.25	21.50	76
Mar 04, 2024	22.05	22.09	21.98	22.05	21.30	1,239
Mar 01, 2024	22.03	22.03	22.03	22.03	21.28	10
Feb 29, 2024	21.99	22.00	21.99	22.00	21.26	4
Feb 28, 2024	22.16	22.16	21.98	21.98	21.23	161
Feb 27, 2024	22.02	22.17	21.99	22.17	21.41	1,417
Feb 26, 2024	22.06	22.09	22.01	22.08	21.33	968
Feb 23, 2024	22.34	22.42	21.85	21.93	21.19	1,265
Feb 22, 2024	22.27	22.40	22.27	22.37	21.61	680
Feb 21, 2024	22.26	22.26	22.22	22.22	21.46	55
Feb 20, 2024	22.27	22.30	22.20	22.26	21.51	1,255
Feb 19, 2024	22.19	22.28	22.19	22.24	21.48	1,624
Feb 16, 2024	22.17	22.18	22.17	22.18	21.42	1
Feb 15, 2024	22.14	22.14	22.02	22.02	21.27	1,080
Feb 14, 2024	22.20	22.20	22.16	22.16	21.40	222
Feb 13, 2024	22.18	22.40	22.18	22.32	21.56	679
Feb 12, 2024	22.25	22.30	22.16	22.30	21.54	266
Feb 09, 2024	22.15	22.19	22.15	22.16	21.40	168
Feb 08, 2024	22.33	22.33	22.15	22.16	21.40	4,161
Feb 07, 2024	22.61	22.70	22.35	22.35	21.59	307
Feb 06, 2024	22.63	22.66	22.61	22.61	21.84	70
Feb 05, 2024	22.68	22.69	22.59	22.66	21.88	635
Feb 02, 2024	22.83	22.83	22.67	22.75	21.97	370
Feb 01, 2024	22.64	22.74	22.64	22.69	21.92	69
Jan 31, 2024	22.81	22.81	22.81	22.81	22.03	-
Jan 30, 2024	23.06	23.09	22.90	22.90	22.12	69
Jan 29, 2024	23.00	23.01	22.92	22.92	22.14	905
Jan 26, 2024	22.88	22.88	22.88	22.88	22.10	-
Jan 25, 2024	23.22	23.22	23.22	23.22	22.43	400
Jan 24, 2024	23.30	23.30	23.27	23.27	22.48	137
Jan 23, 2024	23.31	23.31	23.24	23.27	22.48	401
Jan 22, 2024	23.03	23.28	23.03	23.28	22.49	384
Jan 19, 2024	22.90	23.01	22.90	23.00	22.22	417
Jan 18, 2024	22.75	22.87	22.70	22.81	22.03	267
Jan 17, 2024	22.64	22.72	22.60	22.72	21.94	306
Jan 16, 2024	22.57	22.80	22.57	22.79	22.01	860
Jan 15, 2024	22.53	22.64	22.53	22.64	21.87	812
Jan 12, 2024	22.43	22.43	22.43	22.43	21.67	-
Jan 11, 2024	22.59	22.59	22.45	22.45	21.69	310
Jan 10, 2024	22.44	22.60	22.44	22.50	21.73	788
Jan 09, 2024	22.57	22.57	22.51	22.51	21.74	63
Jan 08, 2024	22.40	22.52	22.24	22.52	21.76	46
Jan 05, 2024	22.33	22.50	22.33	22.50	21.73	5
Jan 04, 2024	22.29	22.49	22.29	22.42	21.65	595
Jan 03, 2024	21.95	22.33	21.95	22.33	21.57	1
Jan 02, 2024	21.75	22.02	21.75	22.02	21.27	782
Dec 29, 2023	21.58	21.67	21.58	21.67	20.93	-
Dec 28, 2023	21.67	21.67	21.61	21.61	20.87	135
Dec 27, 2023	21.76	21.86	21.57	21.57	20.84	800
Dec 22, 2023	21.61	21.82	21.61	21.75	21.01	843
Dec 21, 2023	21.57	21.62	21.57	21.62	20.88	401
Dec 20, 2023	21.45	21.64	21.45	21.64	20.90	35
Dec 19, 2023	21.54	21.54	21.36	21.47	20.74	1,770
Dec 18, 2023	21.53	21.53	21.53	21.53	20.80	70
Dec 15, 2023	21.72	21.72	21.61	21.61	20.88	120
Dec 14, 2023	22.67	22.67	21.76	21.76	21.02	6,052
Dec 13, 2023	22.74	22.74	22.52	22.52	21.75	195
Dec 12, 2023	22.81	22.81	22.81	22.81	22.03	-
Dec 11, 2023	22.59	22.82	22.59	22.82	22.04	30
Dec 08, 2023	22.59	22.60	22.55	22.60	21.83	315
Dec 07, 2023	22.55	22.56	22.55	22.55	21.78	155
Dec 06, 2023	22.59	22.59	22.59	22.59	21.83	-
Dec 05, 2023	22.31	22.64	22.31	22.64	21.86	495
Dec 04, 2023	22.24	22.34	22.24	22.32	21.55	912
Dec 01, 2023	22.01	22.20	22.01	22.20	21.44	200
Nov 30, 2023	21.92	22.02	21.92	21.99	21.24	46
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,028.84+156.88(+0.72%)

S&P 5005,063.34+52.74(+1.05%)

DOW38,464.73+224.75(+0.59%)

CAD/USD0.7317+0.0016(+0.22%)

CRUDE OIL83.06+1.16(+1.42%)

Bitcoin CAD91,122.37+391.20(+0.43%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Deutsche Telekom AG (DTE.BE)

S&P/TSX
22,028.84
+156.88(+0.72%)

S&P 500
5,063.34
+52.74(+1.05%)

DOW
38,464.73
+224.75(+0.59%)

CAD/USD
0.7317
+0.0016(+0.22%)

CRUDE OIL
83.06
+1.16(+1.42%)

Bitcoin CAD
91,122.37
+391.20(+0.43%)