Canada markets closed

Deutsche Telekom AG (DTEGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.17+0.18 (+0.86%)
At close: 10:44AM EDT
Time Period:
Sept 26, 2022 - Sept 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202321.1721.1721.1721.1721.171,069
Sept 25, 202320.9020.9920.9020.9920.99500
Sept 22, 202321.6121.6121.6121.6121.61600
Sept 21, 202322.5022.5022.5022.5022.50300
Sept 20, 202322.7222.7222.7222.7222.72500
Sept 19, 202322.1322.1322.1322.1322.13100
Sept 18, 202322.1322.1322.1322.1322.13200
Sept 15, 202322.2722.6122.2722.6122.611,100
Sept 14, 202322.4922.4921.7621.7621.76600
Sept 13, 202322.6322.6621.4921.4921.496,400
Sept 12, 202321.6821.6821.6821.6821.68600
Sept 11, 202322.0022.3822.0022.3822.3861,400
Sept 08, 202321.6321.6321.6321.6321.63300
Sept 07, 202321.3221.3621.2221.2221.2212,700
Sept 06, 202321.7021.7021.7021.7021.7025,000
Sept 05, 202321.7021.7021.7021.7021.70100
Sept 01, 202321.8121.8121.8121.8121.81400
Aug 31, 202321.8421.8421.4021.4021.40300
Aug 30, 202321.0421.4821.0421.0921.091,300
Aug 29, 202321.0721.0720.8420.8420.841,000
Aug 28, 202321.3921.4421.3921.4421.448,200
Aug 25, 202321.1621.1621.1621.1621.16200
Aug 24, 202321.1421.3520.2620.2620.2633,700
Aug 23, 202320.6220.6220.6220.6220.626,900
Aug 22, 202320.7320.7320.6220.6220.621,300
Aug 21, 202321.1221.1221.1221.1221.12200
Aug 18, 202320.5020.5020.5020.5020.506,300
Aug 17, 202321.0321.1120.4021.1121.1186,500
Aug 16, 202320.9420.9420.9420.9420.9412,400
Aug 15, 202320.7920.8420.7920.8420.8417,900
Aug 14, 202320.9920.9920.9920.9920.99600
Aug 11, 202320.6520.6520.6520.6520.6510,200
Aug 10, 202320.8421.0020.7321.0021.0012,000
Aug 09, 202320.8020.8220.8020.8220.82406,400
Aug 08, 202320.0020.3520.0020.3520.35240,600
Aug 07, 202320.6420.6420.6420.6420.641,800
Aug 04, 202320.6720.9420.5420.9420.941,100
Aug 03, 202320.8421.1220.6721.1221.12209,700
Aug 02, 202321.4421.4421.4421.4421.44200,300
Aug 01, 202321.8421.8421.8421.8421.84200
Jul 31, 202322.6022.6021.4921.8421.84401,800
Jul 28, 202321.8121.8121.8121.8121.81100
Jul 27, 202321.8121.8121.8121.8121.81-
Jul 26, 202321.8121.8121.8121.8121.81300
Jul 25, 202322.3922.3921.4221.4221.42400
Jul 24, 202322.4222.5422.4222.5422.541,100
Jul 21, 202322.3222.3222.3222.3222.32-
Jul 20, 202322.3222.3222.3222.3222.322,300
Jul 19, 202321.7022.3221.7022.3222.321,800
Jul 18, 202322.0222.0222.0222.0222.02500
Jul 17, 202322.7322.7322.7322.7322.7344,500
Jul 14, 202322.2922.2922.2922.2922.29-
Jul 13, 202322.1722.2922.1722.2922.2910,500
Jul 12, 202321.2121.2121.2121.2121.21300
Jul 11, 202321.9021.9021.9021.9021.90600
Jul 10, 202321.8021.8020.8420.8420.841,600
Jul 07, 202321.2521.4021.2521.4021.4011,800
Jul 06, 202321.3421.3421.3421.3421.34900
Jul 05, 202321.7521.7521.7521.7521.75-
Jul 03, 202321.7521.7521.7521.7521.751,800
Jun 30, 202322.0522.0521.5121.5121.51900
Jun 29, 202321.3321.3321.3321.3321.335,200
Jun 28, 202321.5222.3521.1421.1421.141,900
Jun 27, 202322.1922.1921.0821.0821.08186,100
Jun 26, 202321.1621.9621.1621.9621.964,400
Jun 23, 202321.2621.2621.2621.2621.26500
Jun 22, 202321.6721.6721.6721.6721.67300
Jun 21, 202321.0021.0921.0021.0921.09600
Jun 20, 202321.5621.5620.8621.0521.052,800
Jun 16, 202321.1921.2821.1921.2721.27600
Jun 15, 202320.8920.8920.8920.8920.897,400
Jun 14, 202320.8920.8920.8920.8920.892,200
Jun 13, 202320.1120.3620.1120.1920.19452,300
Jun 12, 202320.3720.5020.3720.5020.501,000
Jun 09, 202320.4020.5220.4020.4520.453,800
Jun 08, 202320.2820.3520.2820.3520.352,300
Jun 07, 202320.3120.3120.1520.1520.158,600
Jun 06, 202320.5620.7420.4320.7420.74287,300
Jun 05, 202320.8521.1620.8020.8020.80210,400
Jun 02, 202321.2021.2020.5520.8720.8768,400
Jun 01, 202322.5322.6122.5322.6122.611,700
May 31, 202322.1222.1222.1222.1222.12800
May 30, 202322.2522.3422.2522.3422.341,100
May 26, 202322.5722.5722.4622.4922.495,000
May 25, 202322.5222.8722.5222.8722.8754,400
May 24, 202323.3323.4223.3323.4223.42600
May 23, 202323.4823.6423.4823.6423.64400
May 22, 202323.5823.5823.5823.5823.588,300
May 19, 202322.7822.7822.7822.7822.78-
May 18, 202324.2824.2822.7822.7822.781,500
May 17, 202323.6223.6423.6223.6223.629,600
May 16, 202323.6423.6423.6423.6423.64-
May 15, 202323.8323.8323.6423.6423.64600
May 12, 202323.6023.6023.6023.6023.603,700
May 11, 202323.3323.4423.3323.4423.441,200
May 10, 202323.4723.4723.2523.2523.25700
May 09, 202323.5123.5123.4523.4523.456,900
May 08, 202323.4523.4523.3923.3923.39400
May 05, 202323.4023.4023.4023.4023.40200
May 04, 202323.7723.7723.5423.5423.543,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...