Canada markets closed

Deutsche Telekom AG (DTE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
21.80-0.04 (-0.18%)
At close: 09:30PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202421.8021.8621.7221.8021.805,073
Apr 23, 202421.6121.8421.6121.8421.8445,094
Apr 22, 202421.2521.6421.2121.6221.627,123
Apr 19, 202420.7121.2120.7021.1421.1424,225
Apr 18, 202420.8521.0120.8520.9420.944,676
Apr 17, 202420.7721.0220.7320.8820.8815,816
Apr 16, 202420.9921.2120.7520.9020.9032,630
Apr 15, 202421.1721.2521.0121.0421.0424,636
Apr 12, 202421.3421.4721.0021.0021.0033,545
Apr 11, 202421.9521.9621.1621.3021.3026,917
Apr 11, 20240.77 Dividend
Apr 10, 202422.2722.6722.2322.6021.8322,149
Apr 09, 202422.0622.2422.0022.2421.4829,206
Apr 08, 202422.1322.1521.9522.0221.2718,209
Apr 05, 202422.2422.2421.9021.9021.1529,525
Apr 04, 202422.2922.3922.2522.2921.5310,833
Apr 03, 202422.4322.5122.2022.2821.5212,998
Apr 02, 202422.5022.6322.3322.3721.6138,630
Mar 28, 202422.3522.5922.3522.4621.6933,577
Mar 27, 202422.2322.5122.1922.5021.7320,120
Mar 26, 202422.0222.2522.0222.2321.4714,427
Mar 25, 202421.9722.1121.9222.0821.3214,942
Mar 22, 202421.9222.0721.8521.8621.1212,365
Mar 21, 202422.0022.0221.9121.9821.2321,061
Mar 20, 202421.9122.0021.8122.0021.2511,812
Mar 19, 202421.6321.9521.6321.9221.1718,464
Mar 18, 202421.9421.9421.6221.7020.9631,924
Mar 15, 202421.5021.9521.5021.8221.089,622
Mar 14, 202421.6921.7121.4521.5820.8419,089
Mar 13, 202421.7521.7921.5621.5620.8212,974
Mar 12, 202421.8621.9521.7221.8021.067,647
Mar 11, 202421.8522.0521.7821.8321.089,840
Mar 08, 202422.0922.1421.7121.8921.1413,220
Mar 07, 202422.2822.2822.0522.1421.3910,834
Mar 06, 202422.2222.3722.1922.2421.4821,537
Mar 05, 202421.9922.2721.9822.2721.517,493
Mar 04, 202422.0022.1022.0022.0521.3021,151
Mar 01, 202422.0722.1421.9422.1021.3516,455
Feb 29, 202422.0022.1021.9122.0021.2515,174
Feb 28, 202422.1722.2321.9521.9821.2319,630
Feb 27, 202422.0822.1721.9722.1621.4023,140
Feb 26, 202422.0022.1421.9522.0321.2816,912
Feb 23, 202422.4922.4921.7522.1421.3854,053
Feb 22, 202422.2522.4922.2522.4721.7012,063
Feb 21, 202422.2622.3022.1722.1721.428,596
Feb 20, 202422.3822.3822.1622.2521.507,191
Feb 19, 202422.1422.3522.1422.3321.569,500
Feb 16, 202422.0922.2822.0922.2221.469,058
Feb 15, 202422.1622.1821.9222.1421.3915,012
Feb 14, 202422.2022.2321.9522.0621.3013,985
Feb 13, 202422.1722.4122.1722.2421.4813,125
Feb 12, 202422.1222.3022.1222.3021.545,671
Feb 09, 202422.1922.2322.0822.2321.477,465
Feb 08, 202422.3222.3822.0822.1721.4116,666
Feb 07, 202422.6722.7122.2722.4021.6414,347
Feb 06, 202422.5922.6722.4122.6621.8827,536
Feb 05, 202422.6022.6822.5922.6021.8315,058
Feb 02, 202422.8022.8522.6222.6621.896,181
Feb 01, 202422.9122.9122.7122.7722.004,016
Jan 31, 202422.8822.8822.5922.7321.9538,835
Jan 30, 202423.0523.0722.8722.8722.095,011
Jan 29, 202422.9823.0922.9123.0522.2611,331
Jan 26, 202422.9623.1022.7122.9022.1225,572
Jan 25, 202423.2323.2823.1123.2522.4514,442
Jan 24, 202423.2823.3823.2023.2922.507,627
Jan 23, 202423.2823.3523.2023.2222.4314,923
Jan 22, 202423.0523.3323.0523.2522.4620,397
Jan 19, 202422.9223.0922.8823.0722.2834,671
Jan 18, 202422.7322.8822.6422.8522.084,417
Jan 17, 202422.5922.7622.5822.7021.9310,423
Jan 16, 202422.6022.8422.5522.7621.9915,609
Jan 15, 202422.4922.6822.4922.6021.8318,739
Jan 12, 202422.3922.5122.3222.4921.724,453
Jan 11, 202422.5222.5622.3222.3421.5826,565
Jan 10, 202422.5222.6122.4122.5521.787,929
Jan 09, 202422.5322.5722.3522.5521.7814,125
Jan 08, 202422.4022.5522.2422.5321.7610,097
Jan 05, 202422.3222.5722.3222.4321.6720,563
Jan 04, 202422.3022.5322.2922.4521.6916,556
Jan 03, 202421.9622.4021.9322.3321.5633,234
Jan 02, 202421.6822.1021.6822.0221.2740,604
Dec 29, 202321.5621.7121.5621.6720.945,046
Dec 28, 202321.6421.6721.5621.5820.858,990
Dec 27, 202321.7621.7621.5821.6120.8812,893
Dec 22, 202321.6721.8121.6721.7320.993,380
Dec 21, 202321.6721.6721.5521.6720.937,801
Dec 20, 202321.4221.6821.4221.6320.896,633
Dec 19, 202321.5421.6021.3621.5620.8342,634
Dec 18, 202321.5221.5821.4321.5020.7719,789
Dec 15, 202321.7021.8921.5621.5920.857,196
Dec 14, 202322.6822.6821.5521.7521.0143,254
Dec 13, 202322.8122.8122.4322.5421.7744,806
Dec 12, 202322.7722.8622.7322.7922.0128,083
Dec 11, 202322.6122.8622.5222.7822.0013,530
Dec 08, 202322.5522.6522.4722.6021.8316,115
Dec 07, 202322.5522.6422.4722.5521.787,955
Dec 06, 202322.6022.7022.5422.6421.8647,698
Dec 05, 202322.3022.6422.3022.6321.8538,252
Dec 04, 202322.2022.3922.2022.3321.5714,670
Dec 01, 202322.0522.2422.0522.2421.4822,252
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...