STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Shares of Meta Platforms surge after company results that topped revenue expectations

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	22.58	22.58	22.37	22.37	22.37	3,319
Feb 01, 2023	22.29	22.38	22.29	22.38	22.38	5,400
Jan 31, 2023	22.24	22.26	22.07	22.07	22.07	20,800
Jan 30, 2023	22.10	22.22	22.10	22.21	22.21	4,400
Jan 27, 2023	22.06	22.06	22.06	22.06	22.06	300
Jan 26, 2023	22.14	22.14	22.14	22.14	22.14	100
Jan 25, 2023	22.09	22.28	21.97	22.28	22.28	4,500
Jan 24, 2023	22.16	22.16	21.77	22.06	22.06	5,800
Jan 23, 2023	22.00	22.22	22.00	22.05	22.05	19,000
Jan 20, 2023	21.75	21.98	21.70	21.84	21.84	24,900
Jan 19, 2023	21.84	21.84	21.84	21.84	21.84	2,100
Jan 18, 2023	22.04	22.06	22.04	22.06	22.06	41,400
Jan 17, 2023	22.36	22.36	22.17	22.28	22.28	45,200
Jan 13, 2023	21.97	21.97	21.97	21.97	21.97	64,900
Jan 12, 2023	21.90	22.18	21.89	22.15	22.15	2,800
Jan 11, 2023	21.64	21.83	21.45	21.83	21.83	8,100
Jan 10, 2023	21.49	21.61	21.46	21.61	21.61	3,000
Jan 09, 2023	21.21	21.22	21.21	21.22	21.22	5,100
Jan 06, 2023	21.02	21.43	21.00	21.03	21.03	800
Jan 05, 2023	20.62	20.62	20.62	20.62	20.62	-
Jan 04, 2023	20.40	20.63	20.34	20.62	20.62	3,400
Jan 03, 2023	19.93	19.93	19.93	19.93	19.93	6,200
Dec 30, 2022	19.94	19.98	19.94	19.98	19.98	52,300
Dec 29, 2022	20.00	20.19	20.00	20.19	20.19	3,500
Dec 28, 2022	20.26	20.26	19.94	19.94	19.94	34,400
Dec 27, 2022	20.02	20.02	20.02	20.02	20.02	400
Dec 23, 2022	19.83	19.83	19.83	19.83	19.83	400
Dec 22, 2022	19.81	20.42	19.81	19.86	19.86	1,500
Dec 21, 2022	20.16	20.53	20.04	20.53	20.53	12,400
Dec 20, 2022	20.10	20.18	19.86	19.86	19.86	10,900
Dec 19, 2022	20.00	20.00	19.96	19.96	19.96	700
Dec 16, 2022	19.95	19.95	19.84	19.84	19.84	5,900
Dec 15, 2022	20.10	20.11	20.10	20.11	20.11	2,300
Dec 14, 2022	20.26	20.36	20.24	20.36	20.36	12,600
Dec 13, 2022	20.55	20.55	20.32	20.32	20.32	5,500
Dec 12, 2022	20.24	20.24	19.88	19.88	19.88	4,600
Dec 09, 2022	20.25	20.25	20.16	20.24	20.24	900
Dec 08, 2022	20.30	20.50	20.30	20.50	20.50	14,800
Dec 07, 2022	20.33	20.33	20.24	20.24	20.24	1,700
Dec 06, 2022	20.26	20.26	20.26	20.26	20.26	900
Dec 05, 2022	20.82	20.82	20.30	20.30	20.30	700
Dec 02, 2022	20.77	20.77	20.77	20.77	20.77	1,600
Dec 01, 2022	20.47	20.47	20.47	20.47	20.47	300
Nov 30, 2022	19.95	19.95	19.95	19.95	19.95	200
Nov 29, 2022	20.15	20.38	20.15	20.16	20.16	5,000
Nov 28, 2022	20.33	20.58	20.33	20.58	20.58	2,700
Nov 25, 2022	20.52	20.52	20.52	20.52	20.52	8,200
Nov 23, 2022	20.27	20.27	20.20	20.20	20.20	1,000
Nov 22, 2022	20.10	20.27	20.01	20.16	20.16	8,600
Nov 21, 2022	20.00	20.10	19.98	20.10	20.10	3,400
Nov 18, 2022	19.77	19.83	19.70	19.70	19.70	31,200
Nov 17, 2022	19.55	19.55	19.55	19.55	19.55	200
Nov 16, 2022	19.69	19.83	19.68	19.83	19.83	2,900
Nov 15, 2022	19.68	19.68	19.63	19.65	19.65	1,700
Nov 14, 2022	19.65	19.84	19.44	19.52	19.52	2,700
Nov 11, 2022	19.17	19.54	19.17	19.20	19.20	3,500
Nov 10, 2022	20.18	20.18	19.37	19.37	19.37	1,100
Nov 09, 2022	19.70	20.04	19.70	20.04	20.04	600
Nov 08, 2022	19.48	19.57	19.48	19.57	19.57	3,600
Nov 07, 2022	19.46	19.70	19.46	19.70	19.70	17,800
Nov 04, 2022	19.38	19.38	19.38	19.38	19.38	900
Nov 03, 2022	18.76	19.15	18.76	19.15	19.15	2,500
Nov 02, 2022	19.46	19.46	18.98	19.05	19.05	9,700
Nov 01, 2022	19.46	19.46	18.93	18.93	18.93	1,300
Oct 31, 2022	19.14	19.14	18.80	18.89	18.89	1,200
Oct 28, 2022	19.36	19.36	19.18	19.18	19.18	11,000
Oct 27, 2022	19.00	19.00	19.00	19.00	19.00	-
Oct 26, 2022	19.14	19.14	19.00	19.00	19.00	700
Oct 25, 2022	18.41	18.66	18.41	18.47	18.47	1,000
Oct 24, 2022	18.27	18.27	17.90	17.90	17.90	1,700
Oct 21, 2022	17.75	17.75	17.45	17.61	17.61	4,900
Oct 20, 2022	18.05	18.05	17.70	17.98	17.98	1,000
Oct 19, 2022	17.72	17.72	17.72	17.72	17.72	300
Oct 18, 2022	17.64	17.83	17.64	17.69	17.69	23,900
Oct 17, 2022	17.33	17.33	17.33	17.33	17.33	9,600
Oct 14, 2022	17.21	17.55	17.20	17.33	17.33	2,300
Oct 13, 2022	16.75	17.38	16.75	17.05	17.05	23,900
Oct 12, 2022	17.18	17.21	17.13	17.13	17.13	78,200
Oct 11, 2022	16.66	17.34	16.66	17.34	17.34	10,400
Oct 10, 2022	17.25	17.25	17.25	17.25	17.25	2,000
Oct 07, 2022	17.17	17.17	17.17	17.17	17.17	1,800
Oct 06, 2022	18.08	18.08	18.08	18.08	18.08	400
Oct 05, 2022	17.77	18.08	17.77	18.08	18.08	5,300
Oct 04, 2022	18.25	18.25	18.22	18.22	18.22	2,900
Oct 03, 2022	17.64	17.76	17.34	17.34	17.34	2,400
Sept 30, 2022	17.10	17.34	17.01	17.01	17.01	2,800
Sept 29, 2022	17.10	17.43	17.10	17.43	17.43	1,800
Sept 28, 2022	17.10	17.43	17.10	17.26	17.26	3,600
Sept 27, 2022	17.10	17.10	16.91	16.91	16.91	7,100
Sept 26, 2022	17.57	17.57	17.26	17.26	17.26	2,400
Sept 23, 2022	17.89	17.96	17.70	17.70	17.70	5,100
Sept 22, 2022	18.16	18.50	18.16	18.19	18.19	29,800
Sept 21, 2022	18.40	18.70	18.20	18.44	18.44	118,200
Sept 20, 2022	19.00	19.00	18.60	18.68	18.68	1,400
Sept 19, 2022	19.00	19.16	19.00	19.16	19.16	1,491,100
Sept 16, 2022	18.58	19.06	18.58	18.79	18.79	2,200
Sept 15, 2022	19.27	19.27	19.00	19.00	19.00	800
Sept 14, 2022	19.50	19.50	19.50	19.50	19.50	-
Sept 13, 2022	19.25	19.50	19.09	19.50	19.50	4,000
Sept 12, 2022	19.51	19.51	19.51	19.51	19.51	12,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,832.25+81.20(+0.39%)

S&P 5004,179.58+60.37(+1.47%)

DOW33,998.81-94.15(-0.28%)

CAD/USD0.7519-0.0007(-0.0993%)

CRUDE OIL76.12-0.29(-0.38%)

BTC-CAD31,723.85+952.44(+3.10%)

STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Deutsche Telekom AG (DTEGF)

S&P/TSX
20,832.25
+81.20(+0.39%)

S&P 500
4,179.58
+60.37(+1.47%)

DOW
33,998.81
-94.15(-0.28%)

CAD/USD
0.7519
-0.0007(-0.0993%)

CRUDE OIL
76.12
-0.29(-0.38%)

BTC-CAD
31,723.85
+952.44(+3.10%)