Canada markets closed

Deutsche Telekom AG (DTEGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.90-0.35 (-1.51%)
At close: 03:59PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202423.0023.0922.8722.9022.90168,400
Apr 29, 202423.3123.3823.2023.2523.25373,900
Apr 26, 202423.2623.3823.2223.3223.32268,600
Apr 25, 202423.0723.2523.0123.1923.19127,900
Apr 24, 202423.2923.3123.1423.3023.30343,600
Apr 23, 202423.1423.2923.0723.2823.28192,400
Apr 22, 202423.0423.0922.8723.0623.061,035,300
Apr 19, 202422.5722.6022.4322.4822.48114,200
Apr 18, 202422.3022.3722.1622.1722.17155,700
Apr 17, 202422.2722.3922.1322.1722.17203,300
Apr 16, 202422.2722.3822.0322.0522.05771,900
Apr 15, 202422.5022.6022.2522.3122.31282,000
Apr 12, 202422.6622.6622.4122.4222.42200,800
Apr 12, 20240.835 Dividend
Apr 11, 202423.6823.8123.4723.7022.87159,800
Apr 10, 202424.0024.3524.0024.2723.4193,400
Apr 09, 202423.9124.1923.9124.1223.27109,500
Apr 08, 202423.8424.0023.7023.9323.09221,300
Apr 05, 202423.7523.8823.6723.8423.00139,500
Apr 04, 202424.2924.3323.8923.9923.14102,500
Apr 03, 202424.0524.1523.9424.1523.30129,500
Apr 02, 202424.1024.1423.9824.0523.20118,900
Apr 01, 202423.7524.2423.7024.2423.39123,200
Mar 28, 202424.2824.3624.2124.2123.36730,200
Mar 27, 202424.2224.3724.1124.2423.39295,200
Mar 26, 202424.0624.1424.0024.0223.17251,800
Mar 25, 202424.0124.0123.8323.8723.03168,800
Mar 22, 202423.8023.8423.5823.6722.84165,100
Mar 21, 202423.9023.9423.7423.8222.98109,300
Mar 20, 202423.6523.9523.6023.9023.0699,300
Mar 19, 202423.7723.8323.7323.7822.94153,100
Mar 18, 202423.6523.6523.5123.5922.76152,700
Mar 15, 202423.8923.8923.7023.7622.92154,300
Mar 14, 202423.5223.5823.3823.5422.71188,700
Mar 13, 202423.6323.7823.5823.6622.83107,800
Mar 12, 202423.8423.8823.6923.7522.91252,100
Mar 11, 202423.9723.9723.7623.8523.01896,100
Mar 08, 202423.8524.0023.8423.9723.13154,200
Mar 07, 202424.1924.2124.0824.1123.26112,900
Mar 06, 202424.2324.3024.1524.1623.3189,500
Mar 05, 202424.0524.1724.0324.0423.19132,800
Mar 04, 202423.8823.9723.8323.8523.01107,800
Mar 01, 202423.7723.8423.6723.7922.9590,800
Feb 29, 202423.8423.9523.6923.7422.90900,100
Feb 28, 202423.8223.8523.7523.7622.921,265,200
Feb 27, 202423.7824.0123.7823.9723.13120,500
Feb 26, 202423.8323.8923.7423.8222.98176,400
Feb 23, 202423.8323.9723.6823.8623.02140,900
Feb 22, 202424.3124.3124.0724.1423.29217,100
Feb 21, 202423.9524.0223.9123.9623.12126,700
Feb 20, 202423.9624.1623.9524.0423.19187,000
Feb 16, 202423.8723.9323.7623.8623.02131,700
Feb 15, 202423.6723.8923.6623.8923.05146,300
Feb 14, 202423.7523.7523.4823.6922.861,405,300
Feb 13, 202423.9324.0023.7223.8423.00268,200
Feb 12, 202423.9224.0423.9223.9223.08119,800
Feb 09, 202423.8624.0423.8423.9423.10194,300
Feb 08, 202423.7323.9723.7323.8923.05110,800
Feb 07, 202424.1224.2024.0424.0723.22175,300
Feb 06, 202424.1524.4424.1524.3223.46145,700
Feb 05, 202424.3024.4324.1824.3223.46186,500
Feb 02, 202424.6224.7124.4224.5023.64247,000
Feb 01, 202424.6024.8224.5724.7723.90286,400
Jan 31, 202424.8224.8224.4924.5723.70132,800
Jan 30, 202424.9324.9324.7724.8123.94100,000
Jan 29, 202424.7825.0424.7525.0424.1699,600
Jan 26, 202424.9125.1024.7924.9524.0793,800
Jan 25, 202425.2025.3325.1025.1524.26172,900
Jan 24, 202425.5125.6425.2825.2824.39152,900
Jan 23, 202425.2225.3225.1625.2424.3598,100
Jan 22, 202425.2825.4425.2825.3424.45153,700
Jan 19, 202425.0625.2525.0625.2524.36157,700
Jan 18, 202424.7925.0024.7824.9724.09172,700
Jan 17, 202424.7124.8224.5924.7723.90136,400
Jan 16, 202424.7224.8924.7124.7523.88166,000
Jan 12, 202424.6924.8024.6524.6723.80126,400
Jan 11, 202424.6924.6924.4424.6423.77103,600
Jan 10, 202424.6524.7724.6524.6823.81134,400
Jan 09, 202424.4424.6924.4424.6623.7976,000
Jan 08, 202424.6224.8024.6224.7723.90145,900
Jan 05, 202424.6224.8824.5324.5823.7191,600
Jan 04, 202424.6524.6524.5424.5923.72121,500
Jan 03, 202424.3224.4424.2824.3023.44116,500
Jan 02, 202424.0624.2324.0324.0623.21226,100
Dec 29, 202323.6724.1823.6724.1323.28156,300
Dec 28, 202324.0824.0823.8823.9423.10194,300
Dec 27, 202323.8124.1023.8124.0423.19146,300
Dec 26, 202324.2424.2423.9924.0823.2383,000
Dec 22, 202324.0424.0823.9323.9723.13115,700
Dec 21, 202323.7023.9123.6823.9123.07199,900
Dec 20, 202323.6423.8123.5223.5222.69165,300
Dec 19, 202323.5023.6323.4523.5722.74124,300
Dec 18, 202323.4223.5723.3723.5622.73301,000
Dec 15, 202323.6023.6423.4523.5222.69231,300
Dec 14, 202323.7523.9823.6823.8923.05558,200
Dec 13, 202324.3524.6724.2924.5723.70265,800
Dec 12, 202324.6024.6724.5324.5523.69152,100
Dec 11, 202324.5224.6424.4724.6323.76265,000
Dec 08, 202324.2824.4224.2724.4223.56256,700
Dec 07, 202324.2724.5024.2124.4923.63315,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...