Canada markets close in 4 hours 25 minutes

Deutsche Telekom AG (DTEGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
20.77+0.30 (+1.47%)
As of 10:59AM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202220.7720.7720.7720.7720.771,555
Dec 01, 202220.4720.4720.4720.4720.47300
Nov 30, 202219.9519.9519.9519.9519.95200
Nov 29, 202220.1520.3820.1520.1620.165,000
Nov 28, 202220.3320.5820.3320.5820.582,700
Nov 25, 202220.5220.5220.5220.5220.528,200
Nov 23, 202220.2720.2720.2020.2020.201,000
Nov 22, 202220.1020.2720.0120.1620.168,600
Nov 21, 202220.0020.1019.9820.1020.103,400
Nov 18, 202219.7719.8319.7019.7019.7031,200
Nov 17, 202219.5519.5519.5519.5519.55200
Nov 16, 202219.6919.8319.6819.8319.832,900
Nov 15, 202219.6819.6819.6319.6519.651,700
Nov 14, 202219.6519.8419.4419.5219.522,700
Nov 11, 202219.1719.5419.1719.2019.203,500
Nov 10, 202220.1820.1819.3719.3719.371,100
Nov 09, 202219.7020.0419.7020.0420.04600
Nov 08, 202219.4819.5719.4819.5719.573,600
Nov 07, 202219.4619.7019.4619.7019.7017,800
Nov 04, 202219.3819.3819.3819.3819.38900
Nov 03, 202218.7619.1518.7619.1519.152,500
Nov 02, 202219.4619.4618.9819.0519.059,700
Nov 01, 202219.4619.4618.9318.9318.931,300
Oct 31, 202219.1419.1418.8018.8918.891,200
Oct 28, 202219.3619.3619.1819.1819.1811,000
Oct 27, 202219.0019.0019.0019.0019.00-
Oct 26, 202219.1419.1419.0019.0019.00700
Oct 25, 202218.4118.6618.4118.4718.471,000
Oct 24, 202218.2718.2717.9017.9017.901,700
Oct 21, 202217.7517.7517.4517.6117.614,900
Oct 20, 202218.0518.0517.7017.9817.981,000
Oct 19, 202217.7217.7217.7217.7217.72300
Oct 18, 202217.6417.8317.6417.6917.6923,900
Oct 17, 202217.3317.3317.3317.3317.339,600
Oct 14, 202217.2117.5517.2017.3317.332,300
Oct 13, 202216.7517.3816.7517.0517.0523,900
Oct 12, 202217.1817.2117.1317.1317.1378,200
Oct 11, 202216.6617.3416.6617.3417.3410,400
Oct 10, 202217.2517.2517.2517.2517.252,000
Oct 07, 202217.1717.1717.1717.1717.171,800
Oct 06, 202218.0818.0818.0818.0818.08400
Oct 05, 202217.7718.0817.7718.0818.085,300
Oct 04, 202218.2518.2518.2218.2218.222,900
Oct 03, 202217.6417.7617.3417.3417.342,400
Sept 30, 202217.1017.3417.0117.0117.012,800
Sept 29, 202217.1017.4317.1017.4317.431,800
Sept 28, 202217.1017.4317.1017.2617.263,600
Sept 27, 202217.1017.1016.9116.9116.917,100
Sept 26, 202217.5717.5717.2617.2617.262,400
Sept 23, 202217.8917.9617.7017.7017.705,100
Sept 22, 202218.1618.5018.1618.1918.1929,800
Sept 21, 202218.4018.7018.2018.4418.44118,200
Sept 20, 202219.0019.0018.6018.6818.681,400
Sept 19, 202219.0019.1619.0019.1619.161,491,100
Sept 16, 202218.5819.0618.5818.7918.792,200
Sept 15, 202219.2719.2719.0019.0019.00800
Sept 14, 202219.5019.5019.5019.5019.50-
Sept 13, 202219.2519.5019.0919.5019.504,000
Sept 12, 202219.5119.5119.5119.5119.5112,800
Sept 09, 202219.8819.8819.8819.8819.881,511,000
Sept 08, 202218.6718.8618.6718.8618.862,700
Sept 07, 202218.6918.8618.6918.8618.861,300
Sept 06, 202218.8718.9118.6018.6018.605,900
Sept 02, 202219.0419.3918.5518.5518.5519,200
Sept 01, 202218.6918.6918.4918.6418.641,700
Aug 31, 202218.9418.9418.9418.9418.9413,300
Aug 30, 202218.9019.0018.7518.7518.751,600
Aug 29, 202218.9519.0118.6318.8818.884,600
Aug 26, 202218.9518.9518.9518.9518.95500
Aug 25, 202218.9418.9418.9418.9418.942,700
Aug 24, 202219.0019.0018.8318.9418.942,100
Aug 23, 202218.7418.7418.7418.7418.7479,100
Aug 22, 202218.8518.9218.7118.9218.928,500
Aug 19, 202218.9118.9118.9118.9118.91200
Aug 18, 202219.4819.4819.0119.1019.10500
Aug 17, 202219.0019.4319.0019.2719.2722,400
Aug 16, 202219.0119.0119.0119.0119.01-
Aug 15, 202219.2619.2619.0119.0119.011,700
Aug 12, 202219.6319.6319.1619.1619.163,000
Aug 11, 202219.6619.6619.2819.2819.2814,000
Aug 10, 202219.4219.4219.4219.4219.4228,000
Aug 09, 202219.5619.5619.5619.5619.561,500
Aug 08, 202219.5419.5419.1519.2119.213,400
Aug 05, 202218.9818.9818.9818.9818.98400
Aug 04, 202218.9619.0618.9619.0619.063,500
Aug 03, 202218.9218.9318.9218.9318.9345,600
Aug 02, 202219.4419.4419.3319.3319.33500
Aug 01, 202219.4119.4119.1619.1619.161,200
Jul 29, 202219.0019.0218.6619.0219.022,600
Jul 28, 202218.6018.6018.6018.6018.60400
Jul 27, 202218.6419.0118.6418.8218.823,100
Jul 26, 202218.2218.2218.2218.2218.22200
Jul 25, 202218.2118.2118.2118.2118.21300
Jul 22, 202218.8918.8918.7318.7318.7312,900
Jul 21, 202218.6518.9918.6518.9918.991,100
Jul 20, 202218.6819.8518.6819.2119.2138,300
Jul 19, 202219.6319.7019.5219.6419.643,600
Jul 18, 202219.7219.7219.4419.4419.4446,600
Jul 15, 202219.1519.3419.1519.2019.2045,100
Jul 14, 202218.7018.7718.7018.7718.7766,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...