Canada markets closed

Deutsche Telekom AG (DTE.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
21.62-0.04 (-0.18%)
At close: 09:59PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.6721.7821.6221.6221.6228,843
May 02, 202421.5121.7821.4921.6621.6676,763
Apr 30, 202421.7921.7921.4521.4521.4561,115
Apr 29, 202421.9121.9121.7221.7221.7242,619
Apr 26, 202421.6921.8721.6521.8021.8062,870
Apr 25, 202421.7121.8821.5521.6421.6465,814
Apr 24, 202421.7621.8721.6821.7421.7439,899
Apr 23, 202421.6121.8221.6121.7621.7686,086
Apr 22, 202421.2421.6421.1821.5521.5567,631
Apr 19, 202420.7321.2120.7121.1021.10149,717
Apr 18, 202420.9721.0120.8620.8620.8657,152
Apr 17, 202420.8121.0220.7320.8220.82113,435
Apr 16, 202421.0021.2120.8020.8020.8098,052
Apr 15, 202421.1321.2521.0021.0021.0075,564
Apr 12, 202421.3021.4821.0621.0621.06131,932
Apr 11, 202421.9421.9421.1621.2621.26119,576
Apr 11, 20240.77 Dividend
Apr 10, 202422.2722.6722.2222.5221.75198,304
Apr 09, 202422.0222.2422.0022.2121.4591,225
Apr 08, 202422.0622.1421.8822.0321.2893,390
Apr 05, 202422.1722.2421.9221.9921.2479,751
Apr 04, 202422.3222.4122.1422.1421.3829,746
Apr 03, 202422.3122.5522.1922.3021.5471,380
Apr 02, 202422.4922.6422.3122.3621.6078,527
Mar 28, 202422.4922.5922.3922.4321.6721,674
Mar 27, 202422.2122.5322.2022.4221.6553,729
Mar 26, 202422.0922.2522.0022.1621.4018,695
Mar 25, 202421.9922.1221.9122.0121.2636,211
Mar 22, 202421.9422.0721.8621.9121.1668,978
Mar 21, 202421.9822.0421.8521.8521.1135,635
Mar 20, 202421.9122.0221.8021.9421.1948,970
Mar 19, 202421.6221.9521.6021.9221.1781,530
Mar 18, 202421.8121.8921.6021.6320.8954,156
Mar 15, 202421.5521.9521.5221.8121.0653,096
Mar 14, 202421.6521.7221.4521.4920.76166,866
Mar 13, 202421.7621.8121.5521.5920.8675,358
Mar 12, 202421.8922.0021.7221.7320.9867,000
Mar 11, 202421.8822.0621.7921.8321.0950,525
Mar 08, 202422.0522.1221.6721.8521.11112,994
Mar 07, 202422.1422.3022.0722.0821.3332,586
Mar 06, 202422.2522.3622.1822.2021.4552,690
Mar 05, 202421.9722.2621.9222.2021.4442,555
Mar 04, 202422.0522.1221.9922.0021.2560,762
Mar 01, 202422.0722.1521.9322.0021.2439,701
Feb 29, 202421.9122.0921.8821.9521.20149,712
Feb 28, 202422.1722.2021.9621.9621.2167,403
Feb 27, 202422.0422.1721.9322.1621.4088,889
Feb 26, 202422.0922.1421.9422.0321.2882,620
Feb 23, 202422.3322.3921.6922.0721.32257,243
Feb 22, 202422.2322.5022.2322.4021.6340,929
Feb 21, 202422.2722.3222.1622.2021.4526,004
Feb 20, 202422.3022.3422.1622.2821.5257,653
Feb 19, 202422.2022.3622.0822.3321.5756,910
Feb 16, 202422.1822.2822.1022.1721.4145,246
Feb 15, 202422.1222.2021.8622.1421.3836,391
Feb 14, 202422.2522.2521.9522.0721.3236,742
Feb 13, 202422.1822.4122.1622.2021.4573,531
Feb 12, 202422.1622.3222.1422.1921.4365,167
Feb 09, 202422.1622.2422.0722.1721.4183,281
Feb 08, 202422.4122.4122.0622.1021.34127,073
Feb 07, 202422.6622.7322.3322.3321.5742,054
Feb 06, 202422.6022.7022.4122.6421.8644,192
Feb 05, 202422.7122.7422.5822.5821.8132,689
Feb 02, 202422.7522.8422.6022.6621.8974,414
Feb 01, 202422.6622.8922.6422.7421.9640,247
Jan 31, 202422.7822.8922.5522.6621.8856,736
Jan 30, 202423.0823.1122.8322.8422.0661,707
Jan 29, 202423.0023.1022.8523.0622.2765,451
Jan 26, 202423.0023.1122.6622.9222.1392,305
Jan 25, 202423.2323.2923.1223.1922.4038,367
Jan 24, 202423.2623.4023.2123.2422.4495,930
Jan 23, 202423.3223.3423.1323.2422.4538,186
Jan 22, 202423.0923.3323.0823.3122.5198,061
Jan 19, 202422.8923.1022.8923.0122.22190,287
Jan 18, 202422.7222.9122.6422.8922.10136,431
Jan 17, 202422.6322.7522.5822.7121.9368,458
Jan 16, 202422.6022.8422.5522.7021.9266,336
Jan 15, 202422.6522.6922.6122.6121.8430,619
Jan 12, 202422.4322.5322.2722.5021.7322,871
Jan 11, 202422.5622.6022.3122.3921.6248,011
Jan 10, 202422.4322.6022.4222.5021.7331,388
Jan 09, 202422.5622.5822.3322.5321.7648,373
Jan 08, 202422.4122.5622.1822.5521.78164,052
Jan 05, 202422.3822.5822.3222.4821.7171,474
Jan 04, 202422.3022.5322.3022.4221.6541,430
Jan 03, 202421.9522.4021.9322.2621.5037,960
Jan 02, 202421.6722.1121.6721.9821.2350,460
Dec 29, 202321.5821.7221.5721.6920.9540,320
Dec 28, 202321.6521.6721.5721.5820.8434,324
Dec 27, 202321.7721.8521.5721.6220.8839,900
Dec 22, 202321.5821.8221.5821.7420.9959,063
Dec 21, 202321.5521.6721.5521.6520.9059,809
Dec 20, 202321.4521.7021.4421.5620.8241,100
Dec 19, 202321.5521.5621.3721.4920.7584,209
Dec 18, 202321.5621.6421.4221.5420.8073,846
Dec 15, 202321.6821.9021.5721.5920.8532,843
Dec 14, 202322.5922.7521.5221.7020.9694,762
Dec 13, 202322.7422.7822.4422.5621.7961,191
Dec 12, 202322.8322.8822.7322.7321.9586,620
Dec 11, 202322.6322.8922.5922.8022.02101,571
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...