Canada Markets close in 4 hrs 50 mins

Deutsche Telekom AG (DTEGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.37-0.01 (-0.03%)
As of 10:21AM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202322.5822.5822.3722.3722.373,319
Feb 01, 202322.2922.3822.2922.3822.385,400
Jan 31, 202322.2422.2622.0722.0722.0720,800
Jan 30, 202322.1022.2222.1022.2122.214,400
Jan 27, 202322.0622.0622.0622.0622.06300
Jan 26, 202322.1422.1422.1422.1422.14100
Jan 25, 202322.0922.2821.9722.2822.284,500
Jan 24, 202322.1622.1621.7722.0622.065,800
Jan 23, 202322.0022.2222.0022.0522.0519,000
Jan 20, 202321.7521.9821.7021.8421.8424,900
Jan 19, 202321.8421.8421.8421.8421.842,100
Jan 18, 202322.0422.0622.0422.0622.0641,400
Jan 17, 202322.3622.3622.1722.2822.2845,200
Jan 13, 202321.9721.9721.9721.9721.9764,900
Jan 12, 202321.9022.1821.8922.1522.152,800
Jan 11, 202321.6421.8321.4521.8321.838,100
Jan 10, 202321.4921.6121.4621.6121.613,000
Jan 09, 202321.2121.2221.2121.2221.225,100
Jan 06, 202321.0221.4321.0021.0321.03800
Jan 05, 202320.6220.6220.6220.6220.62-
Jan 04, 202320.4020.6320.3420.6220.623,400
Jan 03, 202319.9319.9319.9319.9319.936,200
Dec 30, 202219.9419.9819.9419.9819.9852,300
Dec 29, 202220.0020.1920.0020.1920.193,500
Dec 28, 202220.2620.2619.9419.9419.9434,400
Dec 27, 202220.0220.0220.0220.0220.02400
Dec 23, 202219.8319.8319.8319.8319.83400
Dec 22, 202219.8120.4219.8119.8619.861,500
Dec 21, 202220.1620.5320.0420.5320.5312,400
Dec 20, 202220.1020.1819.8619.8619.8610,900
Dec 19, 202220.0020.0019.9619.9619.96700
Dec 16, 202219.9519.9519.8419.8419.845,900
Dec 15, 202220.1020.1120.1020.1120.112,300
Dec 14, 202220.2620.3620.2420.3620.3612,600
Dec 13, 202220.5520.5520.3220.3220.325,500
Dec 12, 202220.2420.2419.8819.8819.884,600
Dec 09, 202220.2520.2520.1620.2420.24900
Dec 08, 202220.3020.5020.3020.5020.5014,800
Dec 07, 202220.3320.3320.2420.2420.241,700
Dec 06, 202220.2620.2620.2620.2620.26900
Dec 05, 202220.8220.8220.3020.3020.30700
Dec 02, 202220.7720.7720.7720.7720.771,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...