Canada markets open in 4 hours 52 minutes

Deutsche Telekom AG (DTE.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
22.08-0.05 (-0.23%)
As of 10:21AM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202422.1922.2222.0622.0822.08676,376
May 21, 202422.1822.2422.0722.1322.138,208,201
May 20, 202422.1022.2822.0822.2122.215,440,686
May 17, 202422.0022.0521.8022.0022.0011,111,853
May 16, 202421.9122.1221.7021.8921.897,816,323
May 15, 202422.0722.2522.0322.1222.128,168,857
May 14, 202422.0522.1621.9122.0122.016,296,391
May 13, 202422.0722.0721.9022.0122.015,107,492
May 10, 202421.9122.1021.9121.9721.977,680,524
May 09, 202421.5921.9821.5921.9021.905,735,214
May 08, 202421.7521.8021.5621.6421.647,268,961
May 07, 202421.7621.8221.5821.7221.725,872,430
May 06, 202421.6421.8421.5821.7421.744,340,902
May 03, 202421.7321.7921.6121.6621.666,041,608
May 02, 202421.5021.7921.4621.7321.738,395,969
Apr 30, 202421.7821.7821.4621.4921.498,060,774
Apr 29, 202421.8721.8821.7821.7921.795,400,349
Apr 26, 202421.8421.8721.6421.8521.857,366,732
Apr 25, 202421.8321.9221.5321.6721.678,280,649
Apr 24, 202421.7321.8721.6321.7721.779,753,066
Apr 23, 202421.5921.7921.5721.7521.757,826,694
Apr 22, 202421.3321.6521.3021.6121.619,702,519
Apr 19, 202420.9521.2220.9321.1621.169,162,242
Apr 18, 202420.9521.0220.8420.9520.955,320,545
Apr 17, 202420.8321.0420.7320.8820.885,859,679
Apr 16, 202421.0121.2320.8320.8320.838,638,845
Apr 15, 202421.1721.2621.0321.1321.136,908,114
Apr 12, 202421.3021.4921.1321.1821.189,115,022
Apr 11, 202421.8721.9021.1421.2121.2117,684,728
Apr 11, 20240.77 Dividend
Apr 10, 202422.2522.6822.2322.6021.8313,417,617
Apr 09, 202422.0222.2321.9922.2121.458,595,475
Apr 08, 202422.0422.1621.8722.0621.319,225,239
Apr 05, 202422.1822.2021.9122.0021.259,223,547
Apr 04, 202422.2522.4222.2522.2821.525,822,088
Apr 03, 202422.3822.5622.1922.2821.526,817,660
Apr 02, 202422.5322.6422.3322.3321.578,447,703
Mar 28, 202422.4422.6022.3922.5021.737,410,908
Mar 27, 202422.2622.5322.2622.4121.645,805,094
Mar 26, 202422.0522.2622.0022.2221.466,643,475
Mar 25, 202421.9222.1221.9022.0521.295,537,460
Mar 22, 202421.9622.0721.8521.8521.115,856,753
Mar 21, 202421.9422.0421.8921.9321.185,608,885
Mar 20, 202421.8721.9221.7921.8821.135,055,042
Mar 19, 202421.6921.9621.6521.9121.165,724,779
Mar 18, 202421.7021.7921.5321.6820.955,409,712
Mar 15, 202421.6521.9721.6121.8121.0724,468,394
Mar 14, 202421.7221.7321.4421.5820.847,903,839
Mar 13, 202421.7121.7421.5521.6420.9010,199,547
Mar 12, 202421.8622.0021.7021.7020.969,463,060
Mar 11, 202421.9922.0621.8021.8121.079,905,828
Mar 08, 202422.0022.0121.6621.9221.178,595,092
Mar 07, 202422.2622.3122.0822.0821.327,684,464
Mar 06, 202422.2722.3922.1722.2421.486,818,372
Mar 05, 202422.0022.2521.9722.2521.505,148,517
Mar 04, 202422.0322.1221.9822.0221.274,355,359
Mar 01, 202422.0122.1621.9221.9921.245,220,962
Feb 29, 202421.9522.1021.8621.9921.249,664,837
Feb 28, 202422.2422.2521.9721.9921.244,973,628
Feb 27, 202421.8822.1121.8622.1121.364,424,805
Feb 26, 202422.0622.1721.9322.0521.305,532,478
Feb 23, 202422.4222.5021.7122.1321.3812,243,090
Feb 22, 202422.3822.5022.2722.3421.586,727,173
Feb 21, 202422.3022.3122.1522.2121.453,970,706
Feb 20, 202422.3222.3622.1422.2621.514,505,214
Feb 19, 202422.1422.3622.1422.2721.513,817,041
Feb 16, 202422.2022.2922.1322.1821.435,837,053
Feb 15, 202422.0922.2021.8422.1421.396,453,868
Feb 14, 202422.2422.2521.9122.1021.355,699,419
Feb 13, 202422.2322.4222.1922.2221.464,231,360
Feb 12, 202422.1622.3222.1522.2621.503,825,391
Feb 09, 202422.1922.2622.0822.1721.414,518,335
Feb 08, 202422.3922.4222.0522.1721.425,809,396
Feb 07, 202422.5622.7322.3322.3521.596,037,616
Feb 06, 202422.6122.6822.4122.6721.894,961,204
Feb 05, 202422.6222.7422.5822.6021.835,916,212
Feb 02, 202422.7922.8522.6022.6821.915,319,499
Feb 01, 202422.8322.9222.6322.7321.964,416,559
Jan 31, 202422.8622.9122.5222.7521.978,117,700
Jan 30, 202423.0523.0922.8822.8822.105,260,228
Jan 29, 202423.0823.1222.8923.0122.234,651,613
Jan 26, 202422.9423.1122.6323.0522.268,759,140
Jan 25, 202423.3023.3023.1123.2522.453,924,931
Jan 24, 202423.1823.4023.1823.2622.476,774,901
Jan 23, 202423.3523.3823.1223.2522.455,193,426
Jan 22, 202423.1423.3323.0323.3022.514,941,174
Jan 19, 202422.9023.1022.9023.0822.297,347,445
Jan 18, 202422.6722.8922.6022.8922.115,597,434
Jan 17, 202422.6922.7622.5722.7421.965,052,897
Jan 16, 202422.6122.8422.5322.7822.005,268,686
Jan 15, 202422.5722.6922.5522.6721.904,466,010
Jan 12, 202422.3522.5422.2322.5021.744,651,034
Jan 11, 202422.5522.6122.3122.3621.605,134,484
Jan 10, 202422.5022.6222.4522.4521.695,062,392
Jan 09, 202422.5022.5822.3022.5121.745,904,657
Jan 08, 202422.4722.5622.1722.5421.775,093,698
Jan 05, 202422.3522.5922.3522.4321.675,798,706
Jan 04, 202422.3722.5422.3222.4721.705,085,731
Jan 03, 202422.1022.4222.0722.2821.538,232,745
Jan 02, 202421.9022.1221.7521.9721.226,862,954
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...