Canada markets open in 4 hours 36 minutes

Deutsche Telekom AG (DTEGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.26+0.35 (+2.07%)
At close: 03:44PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 13, 202219.2519.3819.2419.3819.3861,100
Jul 12, 202219.4219.4219.4219.4219.4292,000
Jul 11, 202219.5219.5219.5219.5219.5224,100
Jul 08, 202219.5219.5219.5219.5219.525,100
Jul 07, 202219.5019.5219.5019.5219.52500
Jul 06, 202219.3719.3719.3719.3719.37300
Jul 05, 202219.4719.4719.4719.4719.47600
Jul 01, 202219.9619.9619.9619.9619.96400
Jun 30, 202219.8119.8119.8119.8119.812,500
Jun 29, 202219.9519.9519.9519.9519.95100
Jun 28, 202220.0020.0720.0020.0720.071,200
Jun 27, 202219.9519.9519.9519.9519.951,100
Jun 24, 202219.9519.9519.9519.9519.9511,200
Jun 23, 202219.6919.6919.6919.6919.698,000
Jun 22, 202219.6919.6919.6919.6919.696,000
Jun 21, 202219.1219.6519.1219.1619.1671,600
Jun 17, 202218.5919.0018.5919.0019.004,300
Jun 16, 202218.7718.7718.5618.5618.5610,700
Jun 15, 202218.5818.5818.5818.5818.58-
Jun 14, 202218.5818.5818.5818.5818.5820,200
Jun 13, 202218.4518.9618.3618.9618.968,800
Jun 10, 202219.1819.1819.1819.1819.18200
Jun 09, 202220.2520.2520.2520.2520.25300
Jun 08, 202220.2520.2520.2520.2520.25-
Jun 07, 202220.7020.7020.2520.2520.2561,100
Jun 06, 202220.4220.6220.3220.4720.47900
Jun 03, 202220.5820.5820.3820.3820.38600
Jun 02, 202220.4620.4620.4620.4620.4640,500
Jun 01, 202220.4920.4920.4920.4920.4910,200
May 31, 202220.4920.4920.4920.4920.495,900
May 27, 202220.7020.7020.7020.7020.70100
May 26, 202220.1520.1520.1520.1520.15500
May 25, 202220.0020.0019.8719.8719.871,500
May 24, 202219.7120.0419.7119.9719.972,100
May 23, 202219.6519.8519.6519.6719.673,600
May 20, 202219.5519.5519.0419.0419.042,200
May 19, 202219.1719.1718.9418.9418.941,500
May 18, 202219.0719.0718.7719.0419.043,600
May 17, 202219.4019.4018.8618.8618.86600
May 16, 202218.6419.1218.6418.8918.891,200
May 13, 202219.2519.2519.0119.0119.01400
May 12, 202218.6118.6518.6118.6118.6154,700
May 11, 202218.3618.3618.2918.2918.29900
May 10, 202218.3218.3218.1018.1118.112,700
May 09, 202218.0218.0218.0218.0218.02600
May 06, 202218.4918.4918.1718.1718.17800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...